Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $5.09 as of 3/27/2026 8:51:40 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 | 3.20 | 5.75 | 4.48 | % | 2.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 2.00 | 2.75 | 3.90 | 3.33 | % | 1.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 2.50 | 2.27 | 3.40 | 2.84 | % | 1.14 | 0 | 0 | 0.00 | 0.99 | 0.02 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 3.00 | 1.90 | 4.25 | 3.08 | % | 1.03 | 0 | 0 | 7.24 | 0.96 | 0.05 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 3.50 | 1.31 | 2.25 | 1.78 | 1.76 | % | 0.51 | 85 | 0 | 2.27 | 0.91 | 0.10 | 0.00 | 3/27/2026 | 3/27/2026 3:59:57 PM EST | |
| 4.00 | 1.06 | 1.84 | 1.45 | 1.51 | % | 0.36 | 1 | 0 | 1.97 | 0.82 | 0.15 | -0.01 | 3/27/2026 | 3/27/2026 3:59:57 PM EST | |
| 4.50 | 0.83 | 1.25 | 1.04 | % | 0.23 | 0 | 0 | 1.02 | 0.72 | 0.21 | -0.01 | 3/27/2026 3:59:57 PM EST | |||
| 5.00 | 0.59 | 0.71 | 0.65 | 0.67 | -0.11 | -14.11% | 0.13 | 2 | 1 | 0.84 | 0.60 | 0.25 | -0.01 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 5.50 | 0.39 | 0.45 | 0.42 | 0.44 | % | 0.08 | 108 | 0 | 0.80 | 0.47 | 0.27 | -0.01 | 3/27/2026 | 3/27/2026 3:59:57 PM EST | |
| 6.00 | 0.23 | 0.35 | 0.29 | 0.26 | % | 0.05 | 70 | 0 | 0.83 | 0.35 | 0.26 | -0.01 | 3/27/2026 | 3/27/2026 3:59:57 PM EST | |
| 6.50 | 0.14 | 0.24 | 0.19 | 0.18 | % | 0.03 | 21 | 0 | 0.83 | 0.25 | 0.22 | -0.01 | 3/27/2026 | 3/27/2026 3:59:57 PM EST | |
| 7.00 | 0.09 | 0.17 | 0.13 | 0.12 | % | 0.02 | 18 | 0 | 0.85 | 0.18 | 0.18 | 0.00 | 3/27/2026 | 3/27/2026 3:59:57 PM EST | |
| 7.50 | 0.03 | 0.11 | 0.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.14 | 0.14 | 0.00 | 3/26/2026 | 3/27/2026 3:59:57 PM EST |
| 8.00 | 0.02 | 0.12 | 0.07 | 0.05 | % | 0.01 | 15 | 0 | 0.88 | 0.10 | 0.11 | 0.00 | 3/27/2026 | 3/27/2026 3:59:57 PM EST | |
| 8.50 | 0.00 | 0.56 | 0.28 | % | 0.03 | 0 | 0 | 1.97 | 0.05 | 0.07 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.03 | 0.05 | 0.00 | 3/26/2026 | 3/27/2026 3:59:57 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.47 | 0.02 | 0.04 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 2.25 | 0.01 | 0.02 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 10.50 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 2.33 | 0.01 | 0.02 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 2.40 | 0.01 | 0.01 | 0.00 | 3/27/2026 3:59:57 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 | 0.79 | 0.40 | % | 0.27 | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.94 | 0.47 | % | 0.23 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 4.45 | -0.01 | 0.02 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.55 | 0.28 | % | 0.09 | 0 | 0 | 2.64 | -0.04 | 0.05 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 3.50 | 0.05 | 0.57 | 0.31 | % | 0.09 | 0 | 0 | 1.52 | -0.09 | 0.10 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 4.00 | 0.11 | 0.24 | 0.18 | % | 0.04 | 0 | 0 | 0.94 | -0.18 | 0.15 | -0.01 | 3/27/2026 3:59:57 PM EST | |||
| 4.50 | 0.21 | 0.36 | 0.29 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.85 | -0.28 | 0.21 | -0.01 | 3/26/2026 | 3/27/2026 3:59:57 PM EST |
| 5.00 | 0.47 | 0.55 | 0.51 | 0.50 | % | 0.10 | 2 | 0 | 0.86 | -0.40 | 0.25 | -0.01 | 3/27/2026 | 3/27/2026 3:59:57 PM EST | |
| 5.50 | 0.71 | 0.85 | 0.78 | 0.60 | % | 0.14 | 1 | 0 | 0.83 | -0.53 | 0.27 | -0.01 | 3/27/2026 | 3/27/2026 3:59:57 PM EST | |
| 6.00 | 0.96 | 1.22 | 1.09 | 1.15 | +0.21 | +22.34% | 0.18 | 2 | 4 | 0.75 | -0.65 | 0.26 | -0.01 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 6.50 | 1.27 | 1.87 | 1.57 | 1.41 | +0.08 | +6.02% | 0.24 | 1 | 8 | 1.39 | -0.75 | 0.22 | -0.01 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 7.00 | 1.50 | 2.62 | 2.06 | % | 0.29 | 0 | 0 | 1.93 | -0.82 | 0.18 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 7.50 | 1.90 | 3.05 | 2.48 | % | 0.33 | 0 | 0 | 1.98 | -0.86 | 0.14 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 8.00 | 2.71 | 3.25 | 2.98 | 2.90 | % | 0.37 | 3 | 0 | 1.64 | -0.90 | 0.11 | 0.00 | 3/27/2026 | 3/27/2026 3:59:57 PM EST | |
| 8.50 | 2.68 | 4.05 | 3.37 | % | 0.40 | 0 | 0 | 2.24 | -0.95 | 0.07 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 9.00 | 3.20 | 4.45 | 3.83 | % | 0.43 | 0 | 0 | 2.19 | -0.97 | 0.05 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 9.50 | 3.65 | 4.85 | 4.25 | % | 0.45 | 0 | 0 | 2.13 | -0.98 | 0.04 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 10.00 | 4.15 | 5.35 | 4.75 | % | 0.47 | 0 | 0 | 2.23 | -0.99 | 0.02 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 10.50 | 4.60 | 6.00 | 5.30 | % | 0.50 | 0 | 0 | 2.56 | -0.99 | 0.02 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 11.00 | 5.00 | 6.50 | 5.75 | % | 0.52 | 0 | 0 | 2.65 | -0.99 | 0.01 | 0.00 | 3/27/2026 3:59:57 PM EST |