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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.00 | 6.05 | 5.53 | 5.30 | 0.00 | 0.00% | 5.53 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:50 PM EST |
| 2.00 | 4.05 | 5.05 | 4.55 | 4.64 | 0.00 | 0.00% | 2.27 | 0 | 11 | 3.51 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:50 PM EST |
| 3.00 | 3.25 | 3.70 | 3.48 | 3.75 | 0.00 | 0.00% | 1.16 | 0 | 148 | 1.75 | 0.99 | 0.01 | 0.00 | 5/13/2026 | 5/13/2026 3:59:50 PM EST |
| 4.00 | 2.33 | 2.72 | 2.53 | 2.79 | 0.00 | 0.00% | 0.63 | 0 | 252 | 1.37 | 0.95 | 0.05 | 0.00 | 5/13/2026 | 5/13/2026 3:59:50 PM EST |
| 5.00 | 1.57 | 1.89 | 1.73 | 1.80 | 0.00 | 0.00% | 0.35 | 0 | 1,184 | 0.72 | 0.84 | 0.11 | 0.00 | 5/13/2026 | 5/13/2026 3:59:50 PM EST |
| 6.00 | 0.98 | 1.15 | 1.07 | 1.17 | 0.00 | 0.00% | 0.18 | 0 | 2,961 | 0.75 | 0.68 | 0.17 | -0.01 | 5/13/2026 | 5/13/2026 3:59:50 PM EST |
| 7.00 | 0.60 | 0.69 | 0.65 | 0.60 | -0.08 | -11.77% | 0.09 | 377 | 30,600 | 0.76 | 0.49 | 0.19 | -0.01 | 5/14/2026 | 5/13/2026 3:59:50 PM EST |
| 8.00 | 0.33 | 0.39 | 0.36 | 0.36 | -0.07 | -16.28% | 0.04 | 9 | 6,811 | 0.76 | 0.34 | 0.17 | -0.01 | 5/14/2026 | 5/13/2026 3:59:50 PM EST |
| 9.00 | 0.18 | 0.21 | 0.20 | 0.22 | -0.03 | -12.00% | 0.02 | 15 | 9,114 | 0.77 | 0.22 | 0.14 | -0.01 | 5/14/2026 | 5/13/2026 3:59:50 PM EST |
| 10.00 | 0.11 | 0.14 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 68 | 51,124 | 0.80 | 0.15 | 0.10 | 0.00 | 5/14/2026 | 5/13/2026 3:59:50 PM EST |
| 11.00 | 0.02 | 0.17 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,244 | 0.82 | 0.10 | 0.08 | 0.00 | 5/13/2026 | 5/13/2026 3:59:50 PM EST |
| 12.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,000 | 0.86 | 0.07 | 0.06 | 0.00 | 5/13/2026 | 5/13/2026 3:59:50 PM EST |
| 13.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,017 | 0.90 | 0.04 | 0.04 | 0.00 | 5/13/2026 | 5/13/2026 3:59:50 PM EST |
| 14.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,085 | 0.85 | 0.03 | 0.03 | 0.00 | 5/13/2026 | 5/13/2026 3:59:50 PM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,616 | 0.91 | 0.02 | 0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 3:59:50 PM EST |
| 2.00 | 0.00 | 0.08 | 0.04 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 646 | 1.17 | -0.01 | 0.01 | 0.00 | 5/13/2026 | 5/13/2026 3:59:50 PM EST |
| 4.00 | 0.04 | 0.08 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2,715 | 0.84 | -0.05 | 0.05 | 0.00 | 5/13/2026 | 5/13/2026 3:59:50 PM EST |
| 5.00 | 0.15 | 0.30 | 0.23 | 0.21 | 0.00 | 0.00% | 0.05 | 0 | 4,736 | 0.77 | -0.16 | 0.11 | 0.00 | 5/13/2026 | 5/13/2026 3:59:50 PM EST |
| 6.00 | 0.51 | 0.66 | 0.59 | 0.52 | 0.00 | 0.00% | 0.10 | 0 | 1,283 | 0.78 | -0.32 | 0.17 | -0.01 | 5/13/2026 | 5/13/2026 3:59:50 PM EST |
| 7.00 | 1.07 | 1.22 | 1.15 | 1.02 | 0.00 | 0.00% | 0.16 | 0 | 1,199 | 0.75 | -0.51 | 0.19 | -0.01 | 5/13/2026 | 5/13/2026 3:59:50 PM EST |
| 8.00 | 1.78 | 1.96 | 1.87 | 1.72 | 0.00 | 0.00% | 0.23 | 0 | 1,138 | 0.76 | -0.66 | 0.17 | -0.01 | 5/13/2026 | 5/13/2026 3:59:50 PM EST |
| 9.00 | 2.55 | 2.86 | 2.71 | 2.83 | 0.00 | 0.00% | 0.30 | 0 | 438 | 0.80 | -0.78 | 0.14 | -0.01 | 5/13/2026 | 5/13/2026 3:59:50 PM EST |
| 10.00 | 3.45 | 3.80 | 3.63 | 3.42 | 0.00 | 0.00% | 0.36 | 0 | 681 | 1.09 | -0.85 | 0.10 | 0.00 | 5/13/2026 | 5/13/2026 3:59:50 PM EST |
| 11.00 | 4.40 | 4.80 | 4.60 | 4.45 | 0.00 | 0.00% | 0.42 | 0 | 707 | 1.46 | -0.90 | 0.08 | 0.00 | 5/11/2026 | 5/13/2026 3:59:50 PM EST |
| 12.00 | 5.40 | 5.80 | 5.60 | 5.60 | 0.00 | 0.00% | 0.47 | 0 | 26 | 1.59 | -0.93 | 0.06 | 0.00 | 5/11/2026 | 5/13/2026 3:59:50 PM EST |
| 13.00 | 6.35 | 6.75 | 6.55 | 7.68 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.70 | -0.96 | 0.04 | 0.00 | 4/7/2026 | 5/13/2026 3:59:50 PM EST |
| 14.00 | 6.35 | 8.15 | 7.25 | % | 0.52 | 0 | 0 | 2.07 | -0.97 | 0.03 | 0.00 | 5/13/2026 3:59:50 PM EST | |||
| 15.00 | 8.15 | 9.20 | 8.68 | 9.88 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.38 | -0.98 | 0.02 | 0.00 | 3/31/2026 | 5/13/2026 3:59:50 PM EST |