Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $6.36 as of 5/26/2026 3:51:43 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 | 5.30 | 5.90 | 5.60 | 5.84 | +0.40 | +7.36% | 5.60 | 91 | 73 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 2.00 | 2.49 | 6.60 | 4.55 | 4.64 | 0.00 | 0.00% | 2.27 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/26/2026 2:58:15 PM EST |
| 3.00 | 3.20 | 4.20 | 3.70 | 3.00 | 0.00 | 0.00% | 1.23 | 0 | 145 | 3.13 | 0.99 | 0.01 | 0.00 | 5/19/2026 | 5/26/2026 2:58:15 PM EST |
| 4.00 | 2.44 | 2.87 | 2.66 | 2.70 | +0.38 | +16.38% | 0.67 | 10 | 249 | 1.16 | 0.95 | 0.05 | 0.00 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 5.00 | 1.59 | 1.91 | 1.75 | 1.70 | +0.20 | +13.34% | 0.35 | 60 | 1,217 | 0.84 | 0.84 | 0.12 | -0.01 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 6.00 | 1.03 | 1.12 | 1.08 | 1.06 | +0.17 | +19.11% | 0.18 | 333 | 5,725 | 0.80 | 0.66 | 0.19 | -0.01 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 7.00 | 0.60 | 0.64 | 0.62 | 0.61 | +0.07 | +12.97% | 0.09 | 2,351 | 32,464 | 0.81 | 0.47 | 0.20 | -0.01 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 8.00 | 0.36 | 0.37 | 0.37 | 0.37 | +0.07 | +23.34% | 0.05 | 2,801 | 51,870 | 0.84 | 0.31 | 0.17 | -0.01 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 9.00 | 0.22 | 0.23 | 0.23 | 0.23 | +0.06 | +35.30% | 0.03 | 4,209 | 25,528 | 0.88 | 0.20 | 0.13 | -0.01 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 10.00 | 0.12 | 0.14 | 0.13 | 0.14 | +0.04 | +40.00% | 0.01 | 1,071 | 32,313 | 0.90 | 0.14 | 0.10 | 0.00 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 11.00 | 0.09 | 0.10 | 0.10 | 0.10 | +0.03 | +42.86% | 0.01 | 41 | 1,445 | 0.95 | 0.09 | 0.07 | 0.00 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 12.00 | 0.04 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 0.01 | 1,115 | 2,246 | 0.95 | 0.07 | 0.05 | 0.00 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 13.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 1,016 | 1.09 | 0.04 | 0.04 | 0.00 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 14.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 5 | 1,085 | 0.99 | 0.03 | 0.03 | 0.00 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 7 | 1,548 | 1.06 | 0.02 | 0.02 | 0.00 | 5/26/2026 | 5/26/2026 2:58:15 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 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.15 | 0 | 1 | 4.89 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/26/2026 2:58:15 PM EST |
| 2.00 | 0.00 | 0.49 | 0.25 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 1 | 3.73 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 2:58:15 PM EST |
| 3.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 647 | 1.44 | -0.01 | 0.01 | 0.00 | 5/14/2026 | 5/26/2026 2:58:15 PM EST |
| 4.00 | 0.04 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 0.01 | 11 | 2,997 | 0.87 | -0.05 | 0.05 | 0.00 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 5.00 | 0.17 | 0.19 | 0.18 | 0.19 | -0.05 | -20.84% | 0.04 | 59 | 5,571 | 0.82 | -0.16 | 0.12 | -0.01 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 6.00 | 0.51 | 0.53 | 0.52 | 0.52 | -0.12 | -18.75% | 0.09 | 626 | 2,455 | 0.82 | -0.34 | 0.19 | -0.01 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 7.00 | 1.06 | 1.10 | 1.08 | 1.01 | -0.16 | -13.68% | 0.15 | 37 | 1,189 | 0.82 | -0.54 | 0.20 | -0.01 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 8.00 | 1.68 | 1.92 | 1.80 | 1.79 | -0.18 | -9.14% | 0.23 | 10 | 2,051 | 0.75 | -0.69 | 0.17 | -0.01 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 9.00 | 2.52 | 2.81 | 2.67 | 2.53 | -0.32 | -11.23% | 0.30 | 97 | 438 | 0.76 | -0.80 | 0.13 | -0.01 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 10.00 | 3.40 | 3.75 | 3.58 | 3.57 | -0.15 | -4.04% | 0.36 | 153 | 682 | 1.02 | -0.86 | 0.10 | 0.00 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 11.00 | 4.25 | 4.70 | 4.48 | 4.42 | -0.56 | -11.25% | 0.41 | 15 | 664 | 1.08 | -0.91 | 0.07 | 0.00 | 5/26/2026 | 5/26/2026 2:58:15 PM EST |
| 12.00 | 5.15 | 5.70 | 5.43 | 5.60 | 0.00 | 0.00% | 0.45 | 0 | 26 | 1.30 | -0.94 | 0.05 | 0.00 | 5/11/2026 | 5/26/2026 2:58:15 PM EST |
| 13.00 | 6.05 | 6.70 | 6.38 | 7.68 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.41 | -0.96 | 0.04 | 0.00 | 4/7/2026 | 5/26/2026 2:58:15 PM EST |
| 14.00 | 5.40 | 9.55 | 7.48 | % | 0.53 | 0 | 0 | 3.13 | -0.97 | 0.03 | 0.00 | 5/26/2026 2:58:15 PM EST | |||
| 15.00 | 6.40 | 10.50 | 8.45 | 9.88 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.19 | -0.98 | 0.02 | 0.00 | 3/31/2026 | 5/26/2026 2:58:15 PM EST |