Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $4.55 as of 7/14/2026 1:03:01 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 | 3.70 | 3.85 | 3.78 | 3.74 | +0.19 | +5.36% | 3.78 | 11 | 254 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:59:00 PM EST |
| 1.50 | 3.20 | 3.35 | 3.28 | 3.18 | +0.12 | +3.93% | 2.19 | 107 | 59 | 8.89 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:59:00 PM EST |
| 2.00 | 2.69 | 2.89 | 2.79 | 2.57 | +0.04 | +1.59% | 1.40 | 107 | 55 | 7.73 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:59:00 PM EST |
| 2.50 | 2.05 | 2.36 | 2.21 | 2.21 | +0.11 | +5.24% | 0.88 | 10 | 14 | 5.52 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:59:00 PM EST |
| 3.00 | 1.62 | 1.85 | 1.74 | 1.70 | +0.08 | +4.94% | 0.58 | 7 | 143 | 4.08 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:59:00 PM EST |
| 3.50 | 1.17 | 1.31 | 1.24 | 1.16 | +0.14 | +13.73% | 0.35 | 7 | 20 | 3.97 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:59:00 PM EST |
| 4.00 | 0.73 | 0.84 | 0.79 | 0.76 | +0.21 | +38.19% | 0.20 | 12 | 738 | 1.92 | 0.98 | 0.12 | 0.00 | 7/14/2026 | 7/14/2026 12:59:00 PM EST |
| 4.50 | 0.32 | 0.36 | 0.34 | 0.34 | +0.15 | +78.95% | 0.08 | 203 | 376 | 1.04 | 0.75 | 0.77 | -0.02 | 7/14/2026 | 7/14/2026 12:59:00 PM EST |
| 5.00 | 0.07 | 0.08 | 0.08 | 0.07 | +0.02 | +40.00% | 0.02 | 4,525 | 9,704 | 0.96 | 0.28 | 0.88 | -0.02 | 7/14/2026 | 7/14/2026 12:59:00 PM EST |
| 5.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1,689 | 3,364 | 1.03 | 0.05 | 0.28 | -0.01 | 7/14/2026 | 7/14/2026 12:59:00 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 252 | 8,129 | 1.38 | 0.00 | 0.04 | 0.00 | 7/14/2026 | 7/14/2026 12:59:00 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,273 | 1.76 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:59:00 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 44 | 37,348 | 2.09 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:59:00 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 161 | 2.40 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/14/2026 12:59:00 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 51,263 | 2.67 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:59:00 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 38 | 3.25 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:59:00 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 22,910 | 3.16 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:59:00 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 3.38 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:59:00 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32,386 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:59:00 PM EST |
| 10.50 | 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 | 7/14/2026 12:59:00 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,671 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:59:00 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,438 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:59:00 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,099 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:59:00 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,478 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:59:00 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,621 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 12:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.02 | 12 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:59:00 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.02 | 22 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:59:00 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/14/2026 12:59:00 PM EST |
| 2.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.32 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/14/2026 12:59:00 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 705 | 2.64 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:59:00 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.14 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/14/2026 12:59:00 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 3,828 | 1.17 | -0.02 | 0.12 | 0.00 | 7/14/2026 | 7/14/2026 12:59:00 PM EST |
| 4.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.08 | -57.15% | 0.01 | 548 | 1,946 | 0.89 | -0.25 | 0.77 | -0.02 | 7/14/2026 | 7/14/2026 12:59:00 PM EST |
| 5.00 | 0.29 | 0.32 | 0.31 | 0.30 | -0.20 | -40.00% | 0.06 | 393 | 6,568 | 0.80 | -0.72 | 0.88 | -0.02 | 7/14/2026 | 7/14/2026 12:59:00 PM EST |
| 5.50 | 0.71 | 0.79 | 0.75 | 0.71 | -0.25 | -26.05% | 0.14 | 15 | 675 | 1.39 | -0.95 | 0.28 | -0.01 | 7/14/2026 | 7/14/2026 12:59:00 PM EST |
| 6.00 | 1.20 | 1.27 | 1.24 | 1.25 | -0.22 | -14.97% | 0.21 | 65 | 4,054 | 1.93 | -1.00 | 0.04 | 0.00 | 7/14/2026 | 7/14/2026 12:59:00 PM EST |
| 6.50 | 1.68 | 1.85 | 1.77 | 1.74 | -0.22 | -11.23% | 0.27 | 1 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:59:00 PM EST |
| 7.00 | 2.19 | 2.31 | 2.25 | 2.31 | +0.17 | +7.95% | 0.32 | 1 | 512 | 4.82 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:59:00 PM EST |
| 7.50 | 2.54 | 3.15 | 2.85 | 2.96 | 0.00 | 0.00% | 0.38 | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:59:00 PM EST |
| 8.00 | 3.15 | 3.30 | 3.23 | 3.37 | 0.00 | 0.00% | 0.40 | 0 | 411 | 3.90 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:59:00 PM EST |
| 8.50 | 3.60 | 4.15 | 3.88 | 3.70 | 0.00 | 0.00% | 0.46 | 0 | 1 | 7.11 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 12:59:00 PM EST |
| 9.00 | 4.15 | 4.50 | 4.33 | 4.31 | 0.00 | 0.00% | 0.48 | 0 | 69 | 6.41 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:59:00 PM EST |
| 9.50 | 4.55 | 5.05 | 4.80 | 4.85 | 0.00 | 0.00% | 0.51 | 0 | 22 | 7.10 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:59:00 PM EST |
| 10.00 | 5.15 | 5.35 | 5.25 | 5.30 | -0.12 | -2.22% | 0.53 | 4 | 3 | 5.05 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:59:00 PM EST |
| 10.50 | 5.55 | 6.15 | 5.85 | 5.85 | 0.00 | 0.00% | 0.56 | 0 | 3 | 8.41 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:59:00 PM EST |
| 11.00 | 6.10 | 6.55 | 6.33 | 4.42 | 0.00 | 0.00% | 0.58 | 0 | 0 | 7.95 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 7/14/2026 12:59:00 PM EST |
| 12.00 | 7.20 | 7.35 | 7.28 | 7.26 | +0.55 | +8.20% | 0.61 | 4 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:59:00 PM EST |
| 13.00 | 8.10 | 8.35 | 8.23 | 7.76 | 0.00 | 0.00% | 0.63 | 0 | 0 | 6.97 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/14/2026 12:59:00 PM EST |
| 14.00 | 9.10 | 9.35 | 9.23 | 9.23 | +0.52 | +5.97% | 0.66 | 4 | 0 | 7.33 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:59:00 PM EST |
| 15.00 | 10.10 | 10.35 | 10.23 | 10.18 | +0.34 | +3.46% | 0.68 | 2 | 0 | 6.94 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:59:00 PM EST |