Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $6.54 as of 5/12/2026 12:30:49 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 | 2.62 | 6.80 | 4.71 | 5.12 | 0.00 | 0.00% | 3.14 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 10:58:22 AM EST |
| 2.00 | 3.55 | 5.15 | 4.35 | % | 2.17 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 5/12/2026 10:58:22 AM EST | |||
| 2.50 | 3.40 | 4.65 | 4.03 | 4.15 | 0.00 | 0.00% | 1.61 | 0 | 1 | 4.43 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 10:58:22 AM EST |
| 3.00 | 2.95 | 4.10 | 3.53 | % | 1.18 | 0 | 0 | 3.56 | 1.00 | 0.01 | 0.00 | 5/12/2026 10:58:22 AM EST | |||
| 3.50 | 2.45 | 3.60 | 3.03 | 3.20 | 0.00 | 0.00% | 0.87 | 0 | 0 | 2.99 | 0.98 | 0.02 | 0.00 | 5/11/2026 | 5/12/2026 10:58:22 AM EST |
| 4.00 | 2.00 | 3.20 | 2.60 | % | 0.65 | 0 | 0 | 2.70 | 0.95 | 0.05 | 0.00 | 5/12/2026 10:58:22 AM EST | |||
| 4.50 | 1.55 | 2.50 | 2.03 | % | 0.45 | 0 | 0 | 1.94 | 0.90 | 0.09 | -0.01 | 5/12/2026 10:58:22 AM EST | |||
| 5.00 | 1.15 | 2.10 | 1.63 | 1.77 | 0.00 | 0.00% | 0.33 | 0 | 8 | 1.74 | 0.83 | 0.14 | -0.01 | 5/11/2026 | 5/12/2026 10:58:22 AM EST |
| 5.50 | 0.98 | 1.21 | 1.10 | 1.10 | -0.35 | -24.14% | 0.20 | 3 | 51 | 0.73 | 0.74 | 0.17 | -0.01 | 5/12/2026 | 5/12/2026 10:58:22 AM EST |
| 6.00 | 0.71 | 1.01 | 0.86 | 1.22 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.83 | 0.64 | 0.20 | -0.01 | 5/11/2026 | 5/12/2026 10:58:22 AM EST |
| 6.50 | 0.48 | 0.66 | 0.57 | 0.57 | -0.34 | -37.37% | 0.09 | 111 | 85 | 0.77 | 0.53 | 0.22 | -0.01 | 5/12/2026 | 5/12/2026 10:58:22 AM EST |
| 7.00 | 0.30 | 0.44 | 0.37 | 0.37 | -0.36 | -49.32% | 0.05 | 77 | 69 | 0.77 | 0.43 | 0.22 | -0.01 | 5/12/2026 | 5/12/2026 10:58:22 AM EST |
| 7.50 | 0.24 | 0.61 | 0.43 | 0.49 | 0.00 | 0.00% | 0.06 | 0 | 163 | 0.96 | 0.33 | 0.21 | -0.01 | 5/11/2026 | 5/12/2026 10:58:22 AM EST |
| 8.00 | 0.15 | 0.27 | 0.21 | 0.20 | -0.20 | -50.00% | 0.03 | 13 | 53 | 0.78 | 0.25 | 0.18 | -0.01 | 5/12/2026 | 5/12/2026 10:58:22 AM EST |
| 8.50 | 0.09 | 0.41 | 0.25 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.28 | 0.19 | 0.15 | -0.01 | 5/8/2026 | 5/12/2026 10:58:22 AM EST |
| 9.00 | 0.07 | 0.16 | 0.12 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.85 | 0.13 | 0.12 | 0.00 | 5/11/2026 | 5/12/2026 10:58:22 AM EST |
| 9.50 | 0.05 | 0.10 | 0.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.70 | 0.08 | 0.09 | 0.00 | 5/11/2026 | 5/12/2026 10:58:22 AM EST |
| 10.00 | 0.04 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 133 | 1.05 | 0.06 | 0.07 | 0.00 | 5/11/2026 | 5/12/2026 10:58:22 AM EST |
| 10.50 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.04 | 0.05 | 0.00 | 5/11/2026 | 5/12/2026 10:58:22 AM 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 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:58:22 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:58:22 AM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:58:22 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.40 | 0.00 | 0.01 | 0.00 | 5/12/2026 10:58:22 AM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 2.87 | -0.02 | 0.02 | 0.00 | 5/12/2026 10:58:22 AM EST | |||
| 4.00 | 0.03 | 0.75 | 0.39 | 0.37 | +0.23 | +164.29% | 0.10 | 1 | 1 | 2.43 | -0.05 | 0.05 | 0.00 | 5/12/2026 | 5/12/2026 10:58:22 AM EST |
| 4.50 | 0.07 | 0.35 | 0.21 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.88 | -0.10 | 0.09 | -0.01 | 5/11/2026 | 5/12/2026 10:58:22 AM EST |
| 5.00 | 0.16 | 0.27 | 0.22 | 0.20 | +0.01 | +5.27% | 0.04 | 12 | 15 | 0.88 | -0.17 | 0.14 | -0.01 | 5/12/2026 | 5/12/2026 10:58:22 AM EST |
| 5.50 | 0.25 | 0.51 | 0.38 | 0.35 | +0.02 | +6.07% | 0.07 | 2 | 13 | 0.88 | -0.26 | 0.17 | -0.01 | 5/12/2026 | 5/12/2026 10:58:22 AM EST |
| 6.00 | 0.50 | 0.63 | 0.57 | 0.56 | +0.08 | +16.67% | 0.09 | 5 | 5 | 0.83 | -0.36 | 0.20 | -0.01 | 5/12/2026 | 5/12/2026 10:58:22 AM EST |
| 6.50 | 0.73 | 1.00 | 0.87 | 0.87 | +0.14 | +19.18% | 0.13 | 2 | 8 | 0.89 | -0.47 | 0.22 | -0.01 | 5/12/2026 | 5/12/2026 10:58:22 AM EST |
| 7.00 | 1.03 | 1.30 | 1.17 | % | 0.17 | 0 | 0 | 0.87 | -0.57 | 0.22 | -0.01 | 5/12/2026 10:58:22 AM EST | |||
| 7.50 | 1.46 | 1.68 | 1.57 | 1.56 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.17 | -0.67 | 0.21 | -0.01 | 5/8/2026 | 5/12/2026 10:58:22 AM EST |
| 8.00 | 1.72 | 2.11 | 1.92 | % | 0.24 | 0 | 0 | 1.11 | -0.75 | 0.18 | -0.01 | 5/12/2026 10:58:22 AM EST | |||
| 8.50 | 1.80 | 2.77 | 2.29 | % | 0.27 | 0 | 0 | 1.44 | -0.81 | 0.15 | -0.01 | 5/12/2026 10:58:22 AM EST | |||
| 9.00 | 2.46 | 3.85 | 3.16 | 2.86 | +0.06 | +2.15% | 0.35 | 5 | 1 | 1.14 | -0.87 | 0.12 | 0.00 | 5/12/2026 | 5/12/2026 10:58:22 AM EST |
| 9.50 | 2.50 | 3.65 | 3.08 | % | 0.32 | 0 | 0 | 1.52 | -0.92 | 0.09 | 0.00 | 5/12/2026 10:58:22 AM EST | |||
| 10.00 | 3.65 | 4.10 | 3.88 | % | 0.39 | 0 | 0 | 1.68 | -0.94 | 0.07 | 0.00 | 5/12/2026 10:58:22 AM EST | |||
| 10.50 | 3.50 | 4.60 | 4.05 | % | 0.39 | 0 | 0 | 1.64 | -0.96 | 0.05 | 0.00 | 5/12/2026 10:58:22 AM EST |