Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $5.21 as of 4/2/2026 1:23:08 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 | 3.85 | 4.70 | 4.28 | 4.37 | +0.27 | +6.59% | 4.28 | 1 | 39 | 4.08 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:45 PM EST |
| 2.00 | 2.89 | 3.65 | 3.27 | 3.50 | 0.00 | 0.00% | 1.64 | 0 | 40 | 0.00 | 0.97 | 0.02 | 0.00 | 3/26/2026 | 4/2/2026 2:58:45 PM EST |
| 3.00 | 2.11 | 2.70 | 2.41 | 2.50 | +0.20 | +8.70% | 0.80 | 4 | 259 | 1.55 | 0.92 | 0.05 | 0.00 | 4/2/2026 | 4/2/2026 2:58:45 PM EST |
| 4.00 | 1.45 | 1.74 | 1.60 | 1.45 | 0.00 | 0.00% | 0.40 | 0 | 299 | 0.78 | 0.82 | 0.12 | 0.00 | 4/1/2026 | 4/2/2026 2:58:45 PM EST |
| 5.00 | 0.95 | 1.02 | 0.99 | 0.97 | +0.12 | +14.12% | 0.20 | 58 | 1,454 | 0.80 | 0.66 | 0.20 | 0.00 | 4/2/2026 | 4/2/2026 2:58:45 PM EST |
| 6.00 | 0.56 | 0.59 | 0.58 | 0.57 | +0.10 | +21.28% | 0.10 | 156 | 3,673 | 0.80 | 0.44 | 0.22 | 0.00 | 4/2/2026 | 4/2/2026 2:58:45 PM EST |
| 7.00 | 0.31 | 0.33 | 0.32 | 0.30 | +0.02 | +7.15% | 0.05 | 918 | 5,629 | 0.80 | 0.28 | 0.18 | 0.00 | 4/2/2026 | 4/2/2026 2:58:45 PM EST |
| 8.00 | 0.17 | 0.19 | 0.18 | 0.17 | +0.02 | +13.34% | 0.02 | 37 | 4,372 | 0.80 | 0.18 | 0.14 | 0.00 | 4/2/2026 | 4/2/2026 2:58:45 PM EST |
| 9.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.01 | -9.10% | 0.01 | 5,091 | 5,970 | 0.79 | 0.13 | 0.10 | 0.00 | 4/2/2026 | 4/2/2026 2:58:45 PM EST |
| 10.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.01 | -12.50% | 0.01 | 422 | 23,818 | 0.86 | 0.08 | 0.07 | 0.00 | 4/2/2026 | 4/2/2026 2:58:45 PM EST |
| 11.00 | 0.05 | 0.09 | 0.07 | 0.07 | +0.02 | +40.00% | 0.01 | 39 | 4,858 | 0.94 | 0.05 | 0.05 | 0.00 | 4/2/2026 | 4/2/2026 2:58:45 PM EST |
| 12.00 | 0.04 | 0.08 | 0.06 | 0.06 | +0.01 | +20.00% | 0.01 | 1 | 5,497 | 0.99 | 0.04 | 0.04 | 0.00 | 4/2/2026 | 4/2/2026 2:58:45 PM EST |
| 13.00 | 0.02 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,607 | 0.99 | 0.03 | 0.03 | 0.00 | 4/1/2026 | 4/2/2026 2:58:45 PM EST |
| 14.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 5,240 | 1.05 | 0.02 | 0.02 | 0.00 | 4/2/2026 | 4/2/2026 2:58:45 PM EST |
| 15.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 14 | 27,933 | 1.07 | 0.01 | 0.02 | 0.00 | 4/2/2026 | 4/2/2026 2:58:45 PM EST |
| 16.00 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 619 | 1.13 | 0.01 | 0.01 | 0.00 | 3/31/2026 | 4/2/2026 2:58:45 PM EST |
| 17.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,563 | 1.15 | 0.01 | 0.01 | 0.00 | 4/1/2026 | 4/2/2026 2:58:45 PM EST |
| 18.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 279 | 1.51 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:58:45 PM EST |
| 19.00 | 0.00 | 0.09 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.51 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 4/2/2026 2:58:45 PM EST |
| 20.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 4,961 | 1.25 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:45 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.62 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 4/2/2026 2:58:45 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 281 | 1.66 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 4/2/2026 2:58:45 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.70 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 2:58:45 PM EST |
| 24.00 | 0.00 | 0.11 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.76 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 4/2/2026 2:58:45 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 835 | 1.77 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/2/2026 2:58:45 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.80 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 4/2/2026 2:58:45 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,389 | 1.83 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 2:58:45 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 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 4/2/2026 2:58:45 PM EST |
| 2.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 156 | 1.54 | -0.03 | 0.02 | 0.00 | 2/17/2026 | 4/2/2026 2:58:45 PM EST |
| 3.00 | 0.04 | 0.28 | 0.16 | 0.05 | -0.06 | -54.55% | 0.05 | 3 | 405 | 1.16 | -0.08 | 0.05 | 0.00 | 4/2/2026 | 4/2/2026 2:58:45 PM EST |
| 4.00 | 0.20 | 0.24 | 0.22 | 0.22 | 0.00 | 0.00% | 0.06 | 4,065 | 788 | 0.84 | -0.18 | 0.12 | 0.00 | 4/2/2026 | 4/2/2026 2:58:45 PM EST |
| 5.00 | 0.56 | 0.59 | 0.58 | 0.59 | -0.04 | -6.35% | 0.12 | 314 | 4,260 | 0.81 | -0.34 | 0.20 | 0.00 | 4/2/2026 | 4/2/2026 2:58:45 PM EST |
| 6.00 | 1.13 | 1.16 | 1.15 | 1.15 | -0.06 | -4.96% | 0.19 | 134 | 2,669 | 0.79 | -0.56 | 0.22 | 0.00 | 4/2/2026 | 4/2/2026 2:58:45 PM EST |
| 7.00 | 1.87 | 1.99 | 1.93 | 1.88 | -0.15 | -7.39% | 0.28 | 20 | 6,523 | 0.82 | -0.72 | 0.18 | 0.00 | 4/2/2026 | 4/2/2026 2:58:45 PM EST |
| 8.00 | 2.67 | 2.92 | 2.80 | 2.78 | -0.08 | -2.80% | 0.35 | 19 | 3,466 | 0.81 | -0.82 | 0.14 | 0.00 | 4/2/2026 | 4/2/2026 2:58:45 PM EST |
| 9.00 | 3.40 | 4.10 | 3.75 | 3.85 | +0.04 | +1.05% | 0.42 | 3 | 770 | 1.39 | -0.87 | 0.10 | 0.00 | 4/2/2026 | 4/2/2026 2:58:45 PM EST |
| 10.00 | 4.50 | 4.95 | 4.73 | 5.03 | +0.26 | +5.46% | 0.47 | 5 | 1,502 | 1.35 | -0.92 | 0.07 | 0.00 | 4/2/2026 | 4/2/2026 2:58:45 PM EST |
| 11.00 | 5.35 | 6.20 | 5.78 | 5.75 | -0.20 | -3.37% | 0.53 | 4 | 355 | 1.78 | -0.95 | 0.05 | 0.00 | 4/2/2026 | 4/2/2026 2:58:45 PM EST |
| 12.00 | 6.40 | 7.15 | 6.78 | 6.36 | 0.00 | 0.00% | 0.57 | 0 | 346 | 1.83 | -0.96 | 0.04 | 0.00 | 3/25/2026 | 4/2/2026 2:58:45 PM EST |
| 13.00 | 7.40 | 8.40 | 7.90 | 7.11 | 0.00 | 0.00% | 0.61 | 0 | 165 | 2.22 | -0.97 | 0.03 | 0.00 | 3/19/2026 | 4/2/2026 2:58:45 PM EST |
| 14.00 | 8.35 | 9.95 | 9.15 | 7.71 | 0.00 | 0.00% | 0.65 | 0 | 16 | 2.88 | -0.98 | 0.02 | 0.00 | 3/11/2026 | 4/2/2026 2:58:45 PM EST |
| 15.00 | 9.35 | 10.90 | 10.13 | 8.25 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.92 | -0.99 | 0.02 | 0.00 | 3/10/2026 | 4/2/2026 2:58:45 PM EST |
| 16.00 | 10.35 | 11.70 | 11.03 | 9.30 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.79 | -0.99 | 0.01 | 0.00 | 2/17/2026 | 4/2/2026 2:58:45 PM EST |
| 17.00 | 11.35 | 12.95 | 12.15 | 10.92 | 0.00 | 0.00% | 0.71 | 0 | 1 | 3.13 | -0.99 | 0.01 | 0.00 | 3/16/2026 | 4/2/2026 2:58:45 PM EST |
| 18.00 | 12.35 | 13.95 | 13.15 | 10.75 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 4/2/2026 2:58:45 PM EST |
| 19.00 | 13.35 | 14.95 | 14.15 | 11.70 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 4/2/2026 2:58:45 PM EST |
| 20.00 | 14.35 | 15.90 | 15.13 | 11.43 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 4/2/2026 2:58:45 PM EST |
| 21.00 | 15.35 | 17.80 | 16.58 | % | 0.79 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:58:45 PM EST | |||
| 22.00 | 16.35 | 18.80 | 17.58 | 11.25 | 0.00 | 0.00% | 0.80 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 4/2/2026 2:58:45 PM EST |
| 23.00 | 17.35 | 19.80 | 18.58 | 14.07 | 0.00 | 0.00% | 0.81 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 4/2/2026 2:58:45 PM EST |
| 24.00 | 18.35 | 20.80 | 19.58 | % | 0.82 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:58:45 PM EST | |||
| 25.00 | 19.35 | 21.80 | 20.58 | % | 0.82 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:58:45 PM EST | |||
| 26.00 | 20.35 | 22.80 | 21.58 | 18.15 | 0.00 | 0.00% | 0.83 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 4/2/2026 2:58:45 PM EST |
| 27.00 | 21.35 | 23.80 | 22.58 | % | 0.84 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:58:45 PM EST |