Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $4.73 as of 7/1/2026 3:53:29 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 | 3.30 | 3.90 | 3.60 | 3.42 | +0.17 | +5.24% | 2.40 | 9 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:59:00 PM EST |
| 2.00 | 2.73 | 3.30 | 3.02 | 2.97 | +0.23 | +8.40% | 1.51 | 20 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:59:00 PM EST |
| 2.50 | 2.22 | 2.52 | 2.37 | 2.52 | +0.28 | +12.50% | 0.95 | 16 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:59:00 PM EST |
| 3.00 | 1.84 | 2.16 | 2.00 | 2.02 | +0.25 | +14.13% | 0.67 | 30 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:59:00 PM EST |
| 3.50 | 1.21 | 2.32 | 1.77 | 1.44 | +0.20 | +16.13% | 0.51 | 23 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:59:00 PM EST |
| 4.00 | 0.86 | 1.02 | 0.94 | 0.94 | +0.18 | +23.69% | 0.23 | 48 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:59:00 PM EST |
| 4.50 | 0.30 | 0.51 | 0.41 | 0.48 | +0.17 | +54.84% | 0.09 | 158 | 265 | 2.78 | 0.97 | 0.39 | 0.00 | 7/1/2026 | 7/1/2026 2:59:00 PM EST |
| 5.00 | 0.06 | 0.08 | 0.07 | 0.06 | +0.01 | +20.00% | 0.01 | 5,905 | 6,189 | 0.87 | 0.39 | 1.54 | -0.05 | 7/1/2026 | 7/1/2026 2:59:00 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 776 | 3,651 | 1.40 | 0.02 | 0.15 | 0.00 | 7/1/2026 | 7/1/2026 2:59:00 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 3,874 | 2.17 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:59:00 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 33 | 2,026 | 2.83 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:59:00 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 1,359 | 3.42 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:59:00 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 2:59:00 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,988 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 2:59:00 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/1/2026 2:59:00 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 2:59:00 PM EST |
| 9.50 | 0.00 | 0.20 | 0.10 | 0.22 | +0.20 | +1,000.00% | 0.01 | 1 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:59:00 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/1/2026 2:59:00 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/1/2026 2:59:00 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 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 2:59:00 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 8 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:59:00 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 8 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:59:00 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/1/2026 2:59:00 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.09 | +0.08 | +800.00% | 0.01 | 4 | 11 | 3.44 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:59:00 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 27 | 80 | 2.25 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:59:00 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 312 | 1,439 | 1.35 | -0.03 | 0.39 | 0.00 | 7/1/2026 | 7/1/2026 2:59:00 PM EST |
| 5.00 | 0.12 | 0.15 | 0.14 | 0.11 | -0.19 | -63.34% | 0.03 | 374 | 1,263 | 1.11 | -0.61 | 1.54 | -0.05 | 7/1/2026 | 7/1/2026 2:59:00 PM EST |
| 5.50 | 0.55 | 0.68 | 0.62 | 0.52 | -0.24 | -31.58% | 0.11 | 1,529 | 955 | 2.79 | -0.98 | 0.15 | 0.00 | 7/1/2026 | 7/1/2026 2:59:00 PM EST |
| 6.00 | 1.00 | 1.16 | 1.08 | 1.13 | -0.17 | -13.08% | 0.18 | 610 | 383 | 2.82 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:59:00 PM EST |
| 6.50 | 1.47 | 1.66 | 1.57 | 1.49 | -0.22 | -12.87% | 0.24 | 34 | 17 | 3.61 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:59:00 PM EST |
| 7.00 | 1.85 | 2.28 | 2.07 | 2.03 | -0.26 | -11.36% | 0.30 | 2 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:59:00 PM EST |
| 7.50 | 2.44 | 2.84 | 2.64 | 2.47 | -0.51 | -17.12% | 0.35 | 4 | 5 | 4.92 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:59:00 PM EST |
| 8.00 | 2.87 | 3.25 | 3.06 | 3.01 | -0.27 | -8.24% | 0.38 | 17 | 5 | 7.80 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:59:00 PM EST |
| 8.50 | 3.35 | 3.70 | 3.53 | 3.47 | -0.21 | -5.71% | 0.42 | 6 | 3 | 7.54 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:59:00 PM EST |
| 9.00 | 3.80 | 4.25 | 4.03 | 4.06 | -0.20 | -4.70% | 0.45 | 3 | 1 | 8.99 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:59:00 PM EST |
| 9.50 | 4.20 | 4.85 | 4.53 | 4.68 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 2:59:00 PM EST |
| 10.00 | 4.75 | 5.30 | 5.03 | 5.02 | -0.27 | -5.11% | 0.50 | 4 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:59:00 PM EST |
| 10.50 | 5.15 | 5.70 | 5.43 | 5.42 | -0.30 | -5.25% | 0.52 | 4 | 0 | 9.50 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:59:00 PM EST |