Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $6.36 as of 5/26/2026 3:51:43 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 4.85 | 5.15 | 5.00 | 5.00 | +0.30 | +6.39% | 3.33 | 28 | 124 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 2.00 | 4.35 | 4.60 | 4.48 | 4.57 | +0.22 | +5.06% | 2.24 | 37 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 2.50 | 3.85 | 4.45 | 4.15 | 3.98 | +0.08 | +2.06% | 1.66 | 13 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 3.00 | 3.35 | 3.70 | 3.53 | 3.58 | +0.20 | +5.92% | 1.18 | 5 | 12 | 9.72 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 3.50 | 2.87 | 3.15 | 3.01 | 3.25 | +0.27 | +9.06% | 0.86 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 4.00 | 2.19 | 2.56 | 2.38 | 2.56 | +0.49 | +23.68% | 0.59 | 3 | 78 | 7.44 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 4.50 | 1.86 | 2.06 | 1.96 | 1.95 | +0.62 | +46.62% | 0.44 | 8 | 15 | 5.32 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 5.00 | 1.37 | 1.67 | 1.52 | 1.60 | +0.37 | +30.09% | 0.30 | 10 | 59 | 3.46 | 1.00 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 5.50 | 0.98 | 1.13 | 1.06 | 1.02 | +0.17 | +20.00% | 0.19 | 56 | 209 | 2.42 | 0.97 | 0.12 | -0.01 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 6.00 | 0.53 | 0.59 | 0.56 | 0.48 | +0.04 | +9.10% | 0.09 | 735 | 4,630 | 0.90 | 0.82 | 0.48 | -0.03 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 6.50 | 0.22 | 0.23 | 0.23 | 0.22 | +0.05 | +29.42% | 0.04 | 2,847 | 6,092 | 0.92 | 0.49 | 0.75 | -0.04 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 7.00 | 0.06 | 0.07 | 0.07 | 0.06 | +0.01 | +20.00% | 0.01 | 9,663 | 3,467 | 1.00 | 0.18 | 0.49 | -0.02 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 7.50 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 4,479 | 1,804 | 1.14 | 0.05 | 0.17 | -0.01 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3,529 | 3,263 | 1.26 | 0.01 | 0.04 | 0.00 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 46 | 355 | 1.54 | 0.00 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 435 | 1.80 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 635 | 2.04 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/26/2026 2:58:15 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 261 | 2.26 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 2:58:15 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.46 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 2:58:15 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 2 | 2.66 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:15 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.01 | 13 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 2.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.01 | 10 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 2.50 | 0.00 | 0.03 | 0.02 | 0.02 | % | 0.01 | 12 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:15 PM EST | |
| 3.00 | 0.00 | 0.04 | 0.02 | 0.05 | +0.02 | +66.67% | 0.01 | 2 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 3.50 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 4.37 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/26/2026 2:58:15 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 536 | 2.62 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 268 | 2.32 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 2:58:15 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 126 | 1,172 | 1.52 | 0.00 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 464 | 2,182 | 1.20 | -0.03 | 0.12 | -0.01 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 6.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.05 | -45.46% | 0.01 | 1,066 | 1,786 | 0.95 | -0.18 | 0.48 | -0.03 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 6.50 | 0.20 | 0.23 | 0.22 | 0.23 | -0.11 | -32.36% | 0.03 | 2,023 | 1,102 | 0.96 | -0.51 | 0.75 | -0.04 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 7.00 | 0.52 | 0.61 | 0.57 | 0.57 | -0.12 | -17.40% | 0.08 | 318 | 163 | 1.15 | -0.82 | 0.49 | -0.02 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 7.50 | 0.96 | 1.11 | 1.04 | 1.05 | -0.14 | -11.77% | 0.14 | 3 | 40 | 2.49 | -0.95 | 0.17 | -0.01 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 8.00 | 1.41 | 1.64 | 1.53 | 1.52 | -0.15 | -8.99% | 0.19 | 8 | 3 | 1.87 | -0.99 | 0.04 | 0.00 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 8.50 | 1.84 | 2.15 | 2.00 | 1.86 | -0.29 | -13.49% | 0.24 | 4 | 1 | 2.49 | -1.00 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 9.00 | 2.35 | 2.72 | 2.54 | 2.53 | -0.62 | -19.69% | 0.28 | 4 | 1 | 3.41 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 9.50 | 2.78 | 3.15 | 2.97 | 2.82 | -0.63 | -18.27% | 0.31 | 4 | 1 | 2.86 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 10.00 | 3.25 | 3.95 | 3.60 | 3.49 | -0.66 | -15.91% | 0.36 | 2 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 10.50 | 3.65 | 4.35 | 4.00 | 3.97 | -0.68 | -14.63% | 0.38 | 2 | 1 | 3.90 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 11.00 | 4.20 | 4.75 | 4.48 | 5.15 | 0.00 | 0.00% | 0.41 | 0 | 1 | 4.57 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 2:58:15 PM EST |
| 11.50 | 4.75 | 5.45 | 5.10 | 4.87 | -0.59 | -10.81% | 0.44 | 5 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |