Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $5.57 as of 6/8/2026 4:11:24 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 | 4.10 | 4.40 | 4.25 | 4.27 | +0.28 | +7.02% | 2.83 | 98 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 2.00 | 3.45 | 4.05 | 3.75 | 3.90 | -0.73 | -15.77% | 1.88 | 9 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 2.50 | 3.10 | 3.35 | 3.23 | 3.32 | -0.52 | -13.55% | 1.29 | 16 | 2 | 6.64 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 3.00 | 2.52 | 3.15 | 2.84 | 2.67 | -0.77 | -22.39% | 0.95 | 11 | 3 | 8.21 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 3.50 | 2.08 | 2.49 | 2.29 | 2.26 | -0.22 | -8.88% | 0.65 | 5 | 11 | 5.56 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 4.00 | 1.45 | 1.98 | 1.72 | 1.72 | -1.07 | -38.36% | 0.43 | 7 | 89 | 4.40 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 4.50 | 1.16 | 1.44 | 1.30 | 1.31 | -0.93 | -41.52% | 0.29 | 26 | 2 | 3.18 | 1.00 | 0.01 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 5.00 | 0.64 | 0.83 | 0.74 | 0.77 | +0.17 | +28.34% | 0.15 | 140 | 413 | 1.69 | 0.93 | 0.26 | -0.01 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 5.50 | 0.31 | 0.37 | 0.34 | 0.31 | +0.02 | +6.90% | 0.06 | 479 | 596 | 0.92 | 0.68 | 0.71 | -0.02 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 6.00 | 0.11 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 0.02 | 4,261 | 2,249 | 0.94 | 0.31 | 0.68 | -0.02 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 6.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.01 | 4,932 | 2,269 | 1.01 | 0.09 | 0.30 | -0.01 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1,352 | 3,897 | 1.16 | 0.02 | 0.08 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3,404 | 2,776 | 1.37 | 0.00 | 0.01 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 26 | 2,137 | 1.63 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 336 | 1.86 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 545 | 2.08 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/8/2026 4:00:02 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.28 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/8/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.47 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 4:00:02 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 209 | 2.64 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/8/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.81 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/8/2026 4:00:02 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.96 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/8/2026 4:00:02 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 | 0.02 | 0.01 | 0.02 | % | 0.01 | 40 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST | |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.02 | % | 0.01 | 37 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST | |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 30 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 6/8/2026 4:00:02 PM EST | |||
| 3.50 | 0.00 | 0.41 | 0.21 | % | 0.06 | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 6/8/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.79 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 4:00:02 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 105 | 58 | 1.27 | 0.00 | 0.01 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 5.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.01 | 343 | 1,386 | 0.96 | -0.07 | 0.26 | -0.01 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 5.50 | 0.10 | 0.12 | 0.11 | 0.11 | -0.15 | -57.70% | 0.02 | 1,074 | 3,048 | 0.85 | -0.32 | 0.71 | -0.02 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 6.00 | 0.35 | 0.41 | 0.38 | 0.39 | -0.22 | -36.07% | 0.06 | 326 | 2,868 | 0.85 | -0.69 | 0.68 | -0.02 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 6.50 | 0.73 | 0.93 | 0.83 | 0.79 | -0.23 | -22.55% | 0.13 | 66 | 1,900 | 1.64 | -0.91 | 0.30 | -0.01 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 7.00 | 1.23 | 1.34 | 1.29 | 1.31 | -0.19 | -12.67% | 0.18 | 52 | 419 | 1.51 | -0.98 | 0.08 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 7.50 | 1.52 | 1.89 | 1.71 | 1.91 | +0.37 | +24.03% | 0.23 | 4 | 56 | 2.27 | -1.00 | 0.01 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 8.00 | 2.00 | 2.49 | 2.25 | 2.24 | -0.02 | -0.89% | 0.28 | 1 | 9 | 3.21 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 8.50 | 2.58 | 2.86 | 2.72 | 1.91 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.56 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/8/2026 4:00:02 PM EST |
| 9.00 | 3.05 | 3.40 | 3.23 | 3.31 | +0.34 | +11.45% | 0.36 | 10 | 1 | 3.29 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 9.50 | 3.10 | 4.15 | 3.63 | 3.51 | +0.69 | +24.47% | 0.38 | 1 | 2 | 5.14 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 10.00 | 3.95 | 4.55 | 4.25 | 3.93 | +0.65 | +19.82% | 0.42 | 5 | 2 | 4.86 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 10.50 | 4.55 | 4.90 | 4.73 | 4.71 | +0.81 | +20.77% | 0.45 | 3 | 2 | 4.03 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |
| 11.00 | 4.65 | 5.45 | 5.05 | 5.22 | % | 0.46 | 2 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST | |
| 11.50 | 5.60 | 6.00 | 5.80 | 5.69 | +0.66 | +13.13% | 0.50 | 98 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 4:00:02 PM EST |