Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $6.52 as of 5/14/2026 10:02:01 AM 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 | 4.35 | 5.55 | 4.95 | 5.12 | 0.00 | 0.00% | 3.30 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:50 PM EST |
| 2.00 | 3.85 | 5.05 | 4.45 | 4.77 | 0.00 | 0.00% | 2.23 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:50 PM EST |
| 2.50 | 3.35 | 4.55 | 3.95 | 4.15 | 0.00 | 0.00% | 1.58 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 3:59:50 PM EST |
| 3.00 | 2.90 | 4.10 | 3.50 | 3.71 | 0.00 | 0.00% | 1.17 | 0 | 15 | 2.43 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:50 PM EST |
| 3.50 | 2.40 | 3.60 | 3.00 | 3.20 | 0.00 | 0.00% | 0.86 | 0 | 0 | 2.03 | 0.99 | 0.01 | 0.00 | 5/11/2026 | 5/13/2026 3:59:50 PM EST |
| 4.00 | 2.03 | 3.20 | 2.62 | 2.70 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.67 | 0.97 | 0.04 | 0.00 | 5/13/2026 | 5/13/2026 3:59:50 PM EST |
| 4.50 | 1.70 | 2.45 | 2.08 | % | 0.46 | 0 | 0 | 1.49 | 0.93 | 0.07 | 0.00 | 5/13/2026 3:59:50 PM EST | |||
| 5.00 | 1.25 | 2.00 | 1.63 | 1.77 | 0.00 | 0.00% | 0.33 | 0 | 8 | 1.31 | 0.87 | 0.11 | -0.01 | 5/11/2026 | 5/13/2026 3:59:50 PM EST |
| 5.50 | 0.99 | 1.48 | 1.24 | 1.04 | 0.00 | 0.00% | 0.23 | 0 | 51 | 0.70 | 0.79 | 0.16 | -0.01 | 5/12/2026 | 5/13/2026 3:59:50 PM EST |
| 6.00 | 0.81 | 1.08 | 0.95 | 1.08 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.78 | 0.69 | 0.20 | -0.01 | 5/13/2026 | 5/13/2026 3:59:50 PM EST |
| 6.50 | 0.54 | 0.85 | 0.70 | 0.76 | -0.03 | -3.80% | 0.11 | 10 | 199 | 0.78 | 0.58 | 0.23 | -0.01 | 5/14/2026 | 5/13/2026 3:59:50 PM EST |
| 7.00 | 0.35 | 0.58 | 0.47 | 0.47 | -0.06 | -11.33% | 0.07 | 14 | 176 | 0.78 | 0.46 | 0.23 | -0.01 | 5/14/2026 | 5/13/2026 3:59:50 PM EST |
| 7.50 | 0.24 | 0.48 | 0.36 | 0.38 | 0.00 | 0.00% | 0.05 | 0 | 228 | 0.79 | 0.36 | 0.22 | -0.01 | 5/13/2026 | 5/13/2026 3:59:50 PM EST |
| 8.00 | 0.12 | 0.32 | 0.22 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 85 | 0.77 | 0.28 | 0.19 | -0.01 | 5/13/2026 | 5/13/2026 3:59:50 PM EST |
| 8.50 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.79 | 0.22 | 0.16 | -0.01 | 5/13/2026 | 5/13/2026 3:59:50 PM EST |
| 9.00 | 0.06 | 0.13 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.78 | 0.17 | 0.14 | -0.01 | 5/13/2026 | 5/13/2026 3:59:50 PM EST |
| 9.50 | 0.00 | 0.31 | 0.16 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.81 | 0.13 | 0.11 | 0.00 | 5/13/2026 | 5/13/2026 3:59:50 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 638 | 0.82 | 0.11 | 0.09 | 0.00 | 5/13/2026 | 5/13/2026 3:59:50 PM EST |
| 10.50 | 0.00 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.84 | 0.08 | 0.08 | 0.00 | 5/13/2026 | 5/13/2026 3:59:50 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 | 0.28 | 0.14 | % | 0.09 | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.28 | 0.14 | % | 0.07 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:50 PM EST | |||
| 2.50 | 0.00 | 0.28 | 0.14 | % | 0.06 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.28 | 0.14 | % | 0.05 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:50 PM EST | |||
| 3.50 | 0.00 | 0.28 | 0.14 | % | 0.04 | 0 | 0 | 2.43 | -0.01 | 0.01 | 0.00 | 5/13/2026 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.29 | 0.15 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.43 | -0.03 | 0.04 | 0.00 | 5/12/2026 | 5/13/2026 3:59:50 PM EST |
| 4.50 | 0.00 | 0.21 | 0.11 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.99 | -0.07 | 0.07 | 0.00 | 5/11/2026 | 5/13/2026 3:59:50 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.84 | -0.13 | 0.11 | -0.01 | 5/12/2026 | 5/13/2026 3:59:50 PM EST |
| 5.50 | 0.16 | 0.35 | 0.26 | 0.25 | 0.00 | 0.00% | 0.05 | 101 | 183 | 0.79 | -0.21 | 0.16 | -0.01 | 5/14/2026 | 5/13/2026 3:59:50 PM EST |
| 6.00 | 0.34 | 0.61 | 0.48 | 0.35 | 0.00 | 0.00% | 0.08 | 0 | 60 | 0.79 | -0.31 | 0.20 | -0.01 | 5/13/2026 | 5/13/2026 3:59:50 PM EST |
| 6.50 | 0.57 | 0.84 | 0.71 | 0.56 | 0.00 | 0.00% | 0.11 | 0 | 27 | 0.77 | -0.42 | 0.23 | -0.01 | 5/13/2026 | 5/13/2026 3:59:50 PM EST |
| 7.00 | 0.86 | 1.15 | 1.01 | 0.88 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.81 | -0.54 | 0.23 | -0.01 | 5/13/2026 | 5/13/2026 3:59:50 PM EST |
| 7.50 | 1.23 | 1.52 | 1.38 | 1.37 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.81 | -0.64 | 0.22 | -0.01 | 5/13/2026 | 5/13/2026 3:59:50 PM EST |
| 8.00 | 1.56 | 1.92 | 1.74 | % | 0.22 | 0 | 0 | 0.81 | -0.72 | 0.19 | -0.01 | 5/13/2026 3:59:50 PM EST | |||
| 8.50 | 1.83 | 2.48 | 2.16 | % | 0.25 | 0 | 0 | 1.21 | -0.78 | 0.16 | -0.01 | 5/13/2026 3:59:50 PM EST | |||
| 9.00 | 2.45 | 2.88 | 2.67 | 2.47 | 0.00 | 0.00% | 0.30 | 0 | 9 | 1.29 | -0.83 | 0.14 | -0.01 | 5/13/2026 | 5/13/2026 3:59:50 PM EST |
| 9.50 | 2.50 | 3.70 | 3.10 | % | 0.33 | 0 | 0 | 1.16 | -0.87 | 0.11 | 0.00 | 5/13/2026 3:59:50 PM EST | |||
| 10.00 | 2.95 | 3.85 | 3.40 | % | 0.34 | 0 | 0 | 1.25 | -0.89 | 0.09 | 0.00 | 5/13/2026 3:59:50 PM EST | |||
| 10.50 | 3.50 | 4.65 | 4.08 | % | 0.39 | 0 | 0 | 1.68 | -0.92 | 0.08 | 0.00 | 5/13/2026 3:59:50 PM EST |