Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $4.98 as of 7/6/2026 2:52:51 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 | 3.75 | 3.95 | 3.85 | 3.83 | +0.33 | +9.43% | 2.57 | 31 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 2.00 | 3.20 | 3.55 | 3.38 | 3.40 | +0.36 | +11.85% | 1.69 | 34 | 2 | 9.97 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 2.50 | 2.79 | 2.93 | 2.86 | 2.94 | +0.43 | +17.14% | 1.14 | 208 | 7 | 7.49 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 3.00 | 2.16 | 2.58 | 2.37 | 2.37 | % | 0.79 | 4 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:54 PM EST | |
| 3.50 | 1.79 | 2.08 | 1.94 | 1.93 | +0.50 | +34.97% | 0.55 | 3 | 3 | 4.65 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 4.00 | 1.30 | 1.62 | 1.46 | 1.47 | +0.51 | +53.13% | 0.36 | 77 | 75 | 3.88 | 1.00 | 0.01 | 0.00 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 4.50 | 0.81 | 0.99 | 0.90 | 0.95 | +0.47 | +97.92% | 0.20 | 87 | 77 | 1.65 | 0.96 | 0.15 | -0.01 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 5.00 | 0.37 | 0.40 | 0.39 | 0.40 | +0.20 | +100.00% | 0.08 | 2,080 | 3,033 | 0.87 | 0.78 | 0.58 | -0.02 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 5.50 | 0.12 | 0.13 | 0.13 | 0.13 | +0.07 | +116.67% | 0.02 | 5,972 | 3,609 | 0.92 | 0.40 | 0.78 | -0.03 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 6.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.01 | 4,074 | 1,351 | 0.93 | 0.13 | 0.42 | -0.01 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 190 | 812 | 1.03 | 0.03 | 0.13 | 0.00 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 265 | 2,240 | 1.33 | 0.00 | 0.02 | 0.00 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 1,039 | 1.61 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 17 | 371 | 1.86 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 101 | 2.09 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.29 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 12:58:54 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.49 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 12:58:54 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.67 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/6/2026 12:58:54 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.84 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 12:58:54 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 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/6/2026 12:58:54 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.01 | 8 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 8 | 7 | 4.72 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:58:54 PM EST | |||
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.09 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 12:58:54 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 696 | 1.73 | 0.00 | 0.01 | 0.00 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 4.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 466 | 1,914 | 1.07 | -0.04 | 0.15 | -0.01 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 5.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.13 | -61.91% | 0.02 | 2,174 | 1,707 | 0.87 | -0.22 | 0.58 | -0.02 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 5.50 | 0.29 | 0.32 | 0.31 | 0.31 | -0.36 | -53.74% | 0.06 | 404 | 599 | 0.87 | -0.60 | 0.78 | -0.03 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 6.00 | 0.65 | 0.74 | 0.70 | 0.64 | -0.48 | -42.86% | 0.12 | 46 | 335 | 1.09 | -0.87 | 0.42 | -0.01 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 6.50 | 1.05 | 1.22 | 1.14 | 1.22 | -0.35 | -22.30% | 0.18 | 13 | 167 | 2.39 | -0.97 | 0.13 | 0.00 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 7.00 | 1.40 | 1.92 | 1.66 | 1.78 | -0.51 | -22.28% | 0.24 | 1 | 66 | 3.35 | -1.00 | 0.02 | 0.00 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 7.50 | 1.91 | 2.21 | 2.06 | 2.18 | -0.39 | -15.18% | 0.27 | 6 | 15 | 1.90 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 8.00 | 2.43 | 2.93 | 2.68 | 2.85 | -0.21 | -6.87% | 0.34 | 1 | 18 | 4.23 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 8.50 | 3.05 | 3.25 | 3.15 | 3.20 | % | 0.37 | 2 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:54 PM EST | |
| 9.00 | 3.50 | 3.80 | 3.65 | 3.65 | -0.11 | -2.93% | 0.41 | 3 | 8 | 4.07 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 9.50 | 3.90 | 4.50 | 4.20 | 4.56 | 0.00 | 0.00% | 0.44 | 0 | 1 | 4.35 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 12:58:54 PM EST |
| 10.00 | 4.45 | 4.80 | 4.63 | 4.57 | % | 0.46 | 198 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:54 PM EST | |
| 10.50 | 4.90 | 5.35 | 5.13 | 5.20 | -0.08 | -1.52% | 0.49 | 8 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |