Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $6.36 as of 6/5/2026 5:11:28 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 | 4.30 | 4.70 | 4.50 | 4.50 | -1.32 | -22.68% | 4.50 | 11 | 402 | 7.70 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 1.50 | 3.75 | 5.25 | 4.50 | 5.28 | 0.00 | 0.00% | 3.00 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 3:59:47 PM EST |
| 2.00 | 3.25 | 4.40 | 3.83 | 4.30 | 0.00 | 0.00% | 1.92 | 0 | 72 | 9.55 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:47 PM EST |
| 2.50 | 2.79 | 5.05 | 3.92 | % | 1.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:47 PM EST | |||
| 3.00 | 2.01 | 3.60 | 2.81 | 3.80 | 0.00 | 0.00% | 0.94 | 0 | 251 | 7.25 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:59:47 PM EST |
| 3.50 | 1.74 | 4.05 | 2.90 | 2.85 | 0.00 | 0.00% | 0.83 | 0 | 0 | 0.00 | 1.00 | 0.02 | 0.00 | 5/22/2026 | 6/5/2026 3:59:47 PM EST |
| 4.00 | 1.23 | 2.04 | 1.64 | 1.61 | -0.97 | -37.60% | 0.41 | 13 | 651 | 3.16 | 0.94 | 0.10 | -0.01 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 4.50 | 0.76 | 3.05 | 1.91 | 1.85 | 0.00 | 0.00% | 0.42 | 0 | 3 | 7.15 | 0.88 | 0.19 | -0.01 | 5/22/2026 | 6/5/2026 3:59:47 PM EST |
| 5.00 | 0.58 | 0.89 | 0.74 | 0.62 | -0.95 | -60.51% | 0.15 | 303 | 1,478 | 1.01 | 0.75 | 0.33 | -0.01 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 5.50 | 0.37 | 0.39 | 0.38 | 0.38 | -0.69 | -64.49% | 0.07 | 858 | 56 | 0.85 | 0.55 | 0.45 | -0.01 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 6.00 | 0.18 | 0.20 | 0.19 | 0.20 | -0.39 | -66.11% | 0.03 | 3,490 | 4,300 | 0.87 | 0.34 | 0.40 | -0.01 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 6.50 | 0.09 | 0.10 | 0.10 | 0.10 | -0.23 | -69.70% | 0.02 | 2,484 | 2,544 | 0.90 | 0.21 | 0.29 | -0.01 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 7.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.11 | -64.71% | 0.01 | 1,970 | 18,653 | 1.02 | 0.12 | 0.20 | -0.01 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 7.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.06 | -60.00% | 0.01 | 380 | 4,690 | 1.05 | 0.07 | 0.13 | -0.01 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 8.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 473 | 15,689 | 1.14 | 0.04 | 0.08 | 0.00 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 8.50 | 0.01 | 0.07 | 0.04 | 0.07 | +0.03 | +75.00% | 0.00 | 3 | 620 | 1.35 | 0.02 | 0.04 | 0.00 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 171 | 10,190 | 1.29 | 0.01 | 0.03 | 0.00 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 9.50 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 155 | 2.71 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:59:47 PM EST |
| 10.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 250 | 27,450 | 1.51 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 10.50 | 0.00 | 0.66 | 0.33 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 11 | 4.14 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:47 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4,204 | 1.79 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 11.50 | 0.00 | 1.37 | 0.69 | % | 0.06 | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:47 PM EST | |||
| 12.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,250 | 2.20 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:47 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,985 | 2.13 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:47 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,231 | 2.08 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/5/2026 3:59:47 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27,696 | 2.21 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:47 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 622 | 3.29 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:47 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,654 | 2.43 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/5/2026 3:59:47 PM EST |
| 18.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 3 | 277 | 3.24 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.00 | 2 | 174 | 3.26 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:47 PM EST | |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,381 | 2.72 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:47 PM EST |
| 21.00 | 0.00 | 0.17 | 0.09 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 148 | 4.29 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 22.00 | 0.00 | 0.07 | 0.04 | 0.09 | +0.06 | +200.00% | 0.00 | 2 | 266 | 3.74 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.09 | -0.01 | -10.00% | 0.00 | 2 | 106 | 3.52 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 1 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 835 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/5/2026 3:59:47 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:47 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 1,393 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:47 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:47 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.31 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/5/2026 3:59:47 PM EST |
| 2.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 153 | 5.47 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:59:47 PM EST |
| 2.50 | 0.00 | 1.18 | 0.59 | 0.01 | 0.00 | 0.00% | 0.24 | 0 | 1 | 9.46 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/5/2026 3:59:47 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 455 | 1.61 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/5/2026 3:59:47 PM EST |
| 3.50 | 0.00 | 1.00 | 0.50 | 0.02 | -0.03 | -60.00% | 0.14 | 1 | 1 | 5.78 | 0.00 | 0.02 | 0.00 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 4.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.01 | -50.00% | 0.01 | 112 | 4,648 | 1.15 | -0.06 | 0.10 | -0.01 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 4.50 | 0.04 | 0.07 | 0.06 | 0.07 | +0.05 | +250.00% | 0.01 | 127 | 174 | 0.92 | -0.12 | 0.19 | -0.01 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 5.00 | 0.13 | 0.16 | 0.15 | 0.15 | +0.11 | +275.00% | 0.03 | 2,470 | 4,897 | 0.88 | -0.25 | 0.33 | -0.01 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 5.50 | 0.30 | 0.33 | 0.32 | 0.35 | +0.29 | +483.34% | 0.06 | 18,697 | 1,076 | 0.80 | -0.45 | 0.45 | -0.01 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 6.00 | 0.62 | 0.69 | 0.66 | 0.65 | +0.45 | +225.00% | 0.11 | 850 | 5,762 | 0.87 | -0.66 | 0.40 | -0.01 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 6.50 | 1.00 | 1.15 | 1.08 | 1.11 | +0.75 | +208.34% | 0.17 | 74 | 749 | 0.92 | -0.79 | 0.29 | -0.01 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 7.00 | 1.44 | 1.58 | 1.51 | 1.63 | +0.83 | +103.75% | 0.22 | 45 | 6,855 | 1.23 | -0.88 | 0.20 | -0.01 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 7.50 | 1.43 | 3.55 | 2.49 | 1.88 | +0.73 | +63.48% | 0.33 | 10 | 4 | 5.23 | -0.93 | 0.13 | -0.01 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 8.00 | 2.40 | 2.85 | 2.63 | 2.67 | +1.09 | +68.99% | 0.33 | 23 | 3,084 | 2.51 | -0.96 | 0.08 | 0.00 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 8.50 | 2.20 | 4.30 | 3.25 | % | 0.38 | 0 | 0 | 5.09 | -0.98 | 0.04 | 0.00 | 6/5/2026 3:59:47 PM EST | |||
| 9.00 | 3.20 | 4.75 | 3.98 | 3.32 | +0.77 | +30.20% | 0.44 | 60 | 512 | 5.18 | -0.99 | 0.03 | 0.00 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 9.50 | 3.10 | 5.30 | 4.20 | 2.79 | 0.00 | 0.00% | 0.44 | 0 | 4 | 5.48 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:47 PM EST |
| 10.00 | 4.15 | 4.95 | 4.55 | 4.25 | +0.50 | +13.34% | 0.45 | 55 | 633 | 3.52 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 10.50 | 4.10 | 6.30 | 5.20 | 3.88 | 0.00 | 0.00% | 0.50 | 0 | 2 | 5.82 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/5/2026 3:59:47 PM EST |
| 11.00 | 4.60 | 6.75 | 5.68 | 4.65 | 0.00 | 0.00% | 0.52 | 0 | 15 | 5.85 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/5/2026 3:59:47 PM EST |
| 11.50 | 5.10 | 7.30 | 6.20 | 5.00 | 0.00 | 0.00% | 0.54 | 0 | 2 | 6.11 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/5/2026 3:59:47 PM EST |
| 12.00 | 6.15 | 7.80 | 6.98 | 5.25 | 0.00 | 0.00% | 0.58 | 0 | 5 | 6.24 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/5/2026 3:59:47 PM EST |
| 13.00 | 6.55 | 8.80 | 7.68 | 6.25 | 0.00 | 0.00% | 0.59 | 0 | 1 | 6.49 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/5/2026 3:59:47 PM EST |
| 14.00 | 7.55 | 9.80 | 8.68 | 7.60 | 0.00 | 0.00% | 0.62 | 0 | 15 | 6.71 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/5/2026 3:59:47 PM EST |
| 15.00 | 8.55 | 10.80 | 9.68 | 8.55 | 0.00 | 0.00% | 0.65 | 0 | 0 | 6.91 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/5/2026 3:59:47 PM EST |
| 16.00 | 9.55 | 11.80 | 10.68 | 10.00 | 0.00 | 0.00% | 0.67 | 0 | 0 | 7.10 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/5/2026 3:59:47 PM EST |
| 17.00 | 10.60 | 12.80 | 11.70 | 10.50 | 0.00 | 0.00% | 0.69 | 0 | 1 | 7.26 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/5/2026 3:59:47 PM EST |
| 18.00 | 11.45 | 13.80 | 12.63 | 11.65 | 0.00 | 0.00% | 0.70 | 0 | 0 | 7.42 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/5/2026 3:59:47 PM EST |
| 19.00 | 12.45 | 14.80 | 13.63 | 12.50 | 0.00 | 0.00% | 0.72 | 0 | 0 | 7.57 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/5/2026 3:59:47 PM EST |
| 20.00 | 13.60 | 15.80 | 14.70 | 13.65 | 0.00 | 0.00% | 0.73 | 0 | 0 | 7.71 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/5/2026 3:59:47 PM EST |
| 21.00 | 14.50 | 16.80 | 15.65 | 14.50 | 0.00 | 0.00% | 0.75 | 0 | 0 | 7.84 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/5/2026 3:59:47 PM EST |
| 22.00 | 15.45 | 17.80 | 16.63 | 15.65 | 0.00 | 0.00% | 0.76 | 0 | 0 | 7.95 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/5/2026 3:59:47 PM EST |
| 23.00 | 16.45 | 18.80 | 17.63 | 16.60 | 0.00 | 0.00% | 0.77 | 0 | 0 | 8.07 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/5/2026 3:59:47 PM EST |
| 24.00 | 17.50 | 19.80 | 18.65 | 17.50 | 0.00 | 0.00% | 0.78 | 0 | 0 | 8.17 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/5/2026 3:59:47 PM EST |
| 25.00 | 18.45 | 20.80 | 19.63 | 18.65 | 0.00 | 0.00% | 0.79 | 0 | 0 | 8.28 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/5/2026 3:59:47 PM EST |
| 26.00 | 19.50 | 21.80 | 20.65 | 19.60 | 0.00 | 0.00% | 0.79 | 0 | 0 | 8.38 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/5/2026 3:59:47 PM EST |
| 27.00 | 20.45 | 22.80 | 21.63 | 20.62 | 0.00 | 0.00% | 0.80 | 0 | 0 | 8.48 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/5/2026 3:59:47 PM EST |