Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $5.77 as of 4/24/2026 2:31:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.35 | 5.10 | 4.73 | 4.37 | 0.00 | 0.00% | 4.73 | 0 | 39 | 5.38 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 3:59:56 PM EST |
| 2.00 | 3.45 | 4.10 | 3.78 | 3.47 | 0.00 | 0.00% | 1.89 | 0 | 42 | 3.17 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 3:59:56 PM EST |
| 3.00 | 2.55 | 3.05 | 2.80 | 3.24 | 0.00 | 0.00% | 0.93 | 0 | 250 | 2.00 | 0.98 | 0.03 | 0.00 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 4.00 | 1.65 | 2.20 | 1.93 | 1.92 | 0.00 | 0.00% | 0.48 | 0 | 298 | 1.58 | 0.89 | 0.10 | 0.00 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 5.00 | 1.06 | 1.16 | 1.11 | 1.15 | -0.06 | -4.96% | 0.22 | 19 | 1,613 | 0.84 | 0.72 | 0.18 | -0.01 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 6.00 | 0.60 | 0.64 | 0.62 | 0.61 | -0.06 | -8.96% | 0.10 | 1,384 | 4,651 | 0.83 | 0.51 | 0.22 | -0.01 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 7.00 | 0.33 | 0.36 | 0.35 | 0.34 | -0.02 | -5.56% | 0.05 | 523 | 9,066 | 0.85 | 0.32 | 0.19 | -0.01 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 8.00 | 0.17 | 0.21 | 0.19 | 0.19 | -0.02 | -9.53% | 0.02 | 413 | 8,107 | 0.87 | 0.20 | 0.15 | 0.00 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 9.00 | 0.08 | 0.13 | 0.11 | 0.11 | -0.01 | -8.34% | 0.01 | 15 | 9,737 | 0.88 | 0.12 | 0.10 | 0.00 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 10.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.02 | -22.23% | 0.01 | 60 | 24,698 | 0.93 | 0.08 | 0.07 | 0.00 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 11.00 | 0.02 | 0.09 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4,292 | 0.97 | 0.05 | 0.05 | 0.00 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 12.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 9 | 5,644 | 0.97 | 0.03 | 0.03 | 0.00 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 13.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 32 | 4,859 | 1.03 | 0.02 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,236 | 1.24 | 0.01 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 15.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 27,553 | 1.12 | 0.01 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 623 | 1.52 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,713 | 1.59 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 277 | 1.65 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 174 | 1.71 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 20.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,190 | 1.35 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.81 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 281 | 1.86 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.90 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/24/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.90 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 835 | 1.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.98 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,388 | 2.02 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.08 | 0.04 | % | 0.04 | 0 | 1 | 3.08 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 157 | 1.94 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:56 PM EST |
| 3.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 495 | 1.35 | -0.02 | 0.03 | 0.00 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 4.00 | 0.11 | 0.13 | 0.12 | 0.12 | +0.02 | +20.00% | 0.03 | 24 | 4,556 | 0.88 | -0.11 | 0.10 | 0.00 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 5.00 | 0.33 | 0.41 | 0.37 | 0.40 | +0.04 | +11.12% | 0.07 | 186 | 4,348 | 0.81 | -0.28 | 0.18 | -0.01 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 6.00 | 0.86 | 0.94 | 0.90 | 0.92 | +0.03 | +3.38% | 0.15 | 8 | 2,838 | 0.84 | -0.49 | 0.22 | -0.01 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 7.00 | 1.55 | 1.69 | 1.62 | 1.58 | +0.04 | +2.60% | 0.23 | 81 | 6,528 | 0.85 | -0.68 | 0.19 | -0.01 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 8.00 | 2.42 | 2.57 | 2.50 | 2.51 | +0.09 | +3.72% | 0.31 | 115 | 3,463 | 0.91 | -0.80 | 0.15 | 0.00 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 9.00 | 3.20 | 3.50 | 3.35 | 3.10 | 0.00 | 0.00% | 0.37 | 0 | 683 | 1.10 | -0.88 | 0.10 | 0.00 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 10.00 | 4.20 | 4.50 | 4.35 | 3.98 | 0.00 | 0.00% | 0.43 | 0 | 1,399 | 1.26 | -0.92 | 0.07 | 0.00 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 11.00 | 5.05 | 5.50 | 5.28 | 4.99 | 0.00 | 0.00% | 0.48 | 0 | 206 | 1.39 | -0.95 | 0.05 | 0.00 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 12.00 | 5.95 | 6.50 | 6.23 | 5.76 | 0.00 | 0.00% | 0.52 | 0 | 13 | 1.51 | -0.97 | 0.03 | 0.00 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 13.00 | 6.95 | 9.30 | 8.13 | % | 0.63 | 0 | 1 | 3.86 | -0.98 | 0.02 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 14.00 | 7.90 | 9.25 | 8.58 | % | 0.61 | 0 | 16 | 2.77 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 15.00 | 8.90 | 10.75 | 9.83 | 9.39 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.45 | -0.99 | 0.01 | 0.00 | 4/6/2026 | 4/24/2026 3:59:56 PM EST |
| 16.00 | 9.90 | 11.60 | 10.75 | % | 0.67 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 17.00 | 10.90 | 12.60 | 11.75 | 10.98 | 0.00 | 0.00% | 0.69 | 0 | 1 | 3.46 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 18.00 | 11.90 | 13.15 | 12.53 | % | 0.70 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 19.00 | 12.90 | 14.60 | 13.75 | % | 0.72 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 20.00 | 13.90 | 15.75 | 14.83 | 13.99 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 21.00 | 14.90 | 15.95 | 15.43 | % | 0.73 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 22.00 | 15.90 | 18.00 | 16.95 | % | 0.77 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 23.00 | 16.90 | 17.90 | 17.40 | % | 0.76 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 24.00 | 17.90 | 18.70 | 18.30 | % | 0.76 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 25.00 | 18.90 | 19.70 | 19.30 | % | 0.77 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 26.00 | 19.90 | 20.70 | 20.30 | % | 0.78 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 27.00 | 20.90 | 21.95 | 21.43 | 20.97 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |