Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $4.84 as of 7/9/2026 9:42:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 1.22 | 5.45 | 3.34 | % | 2.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:51 PM EST | |||
| 2.00 | 2.25 | 3.45 | 2.85 | 3.40 | 0.00 | 0.00% | 1.43 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 3:59:51 PM EST |
| 2.50 | 2.00 | 3.20 | 2.60 | 2.55 | 0.00 | 0.00% | 1.04 | 0 | 2 | 5.47 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 3:59:51 PM EST |
| 3.00 | 1.50 | 2.25 | 1.88 | % | 0.63 | 0 | 0 | 7.35 | 0.99 | 0.02 | 0.00 | 7/8/2026 3:59:51 PM EST | |||
| 3.50 | 1.05 | 1.80 | 1.43 | 1.30 | 0.00 | 0.00% | 0.41 | 0 | 2 | 6.70 | 0.95 | 0.10 | 0.00 | 6/30/2026 | 7/8/2026 3:59:51 PM EST |
| 4.00 | 0.44 | 1.20 | 0.82 | 0.90 | 0.00 | 0.00% | 0.20 | 0 | 14 | 1.16 | 0.84 | 0.23 | -0.01 | 7/8/2026 | 7/8/2026 3:59:51 PM EST |
| 4.50 | 0.06 | 1.13 | 0.60 | 0.61 | 0.00 | 0.00% | 0.13 | 0 | 81 | 0.82 | 0.68 | 0.37 | -0.01 | 7/8/2026 | 7/8/2026 3:59:51 PM EST |
| 5.00 | 0.30 | 0.75 | 0.53 | 0.33 | 0.00 | 0.00% | 0.11 | 10 | 619 | 0.82 | 0.47 | 0.42 | -0.01 | 7/9/2026 | 7/8/2026 3:59:51 PM EST |
| 5.50 | 0.00 | 0.23 | 0.12 | 0.12 | -0.05 | -29.42% | 0.02 | 12 | 1,045 | 0.81 | 0.30 | 0.35 | -0.01 | 7/9/2026 | 7/8/2026 3:59:51 PM EST |
| 6.00 | 0.07 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,922 | 0.85 | 0.19 | 0.26 | -0.01 | 7/8/2026 | 7/8/2026 3:59:51 PM EST |
| 6.50 | 0.04 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2,035 | 0.91 | 0.11 | 0.18 | 0.00 | 7/7/2026 | 7/8/2026 3:59:51 PM EST |
| 7.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,059 | 0.91 | 0.07 | 0.12 | 0.00 | 7/8/2026 | 7/8/2026 3:59:51 PM EST |
| 7.50 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 365 | 0.98 | 0.04 | 0.08 | 0.00 | 7/8/2026 | 7/8/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 286 | 1.12 | 0.02 | 0.04 | 0.00 | 7/6/2026 | 7/8/2026 3:59:51 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 241 | 2.12 | 0.00 | 0.01 | 0.00 | 7/7/2026 | 7/8/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.14 | 0.00 | 0.01 | 0.00 | 7/6/2026 | 7/8/2026 3:59:51 PM EST |
| 9.50 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 21 | 6.49 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.68 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/8/2026 3:59:51 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 | 0.43 | 0.22 | % | 0.15 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.43 | 0.22 | 0.38 | 0.00 | 0.00% | 0.11 | 0 | 1 | 4.67 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 3:59:51 PM EST |
| 2.50 | 0.00 | 0.43 | 0.22 | % | 0.09 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.44 | 0.22 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 15 | 3.04 | -0.01 | 0.02 | 0.00 | 6/26/2026 | 7/8/2026 3:59:51 PM EST |
| 3.50 | 0.00 | 0.66 | 0.33 | 0.07 | 0.00 | 0.00% | 0.09 | 0 | 31 | 2.46 | -0.05 | 0.10 | 0.00 | 7/7/2026 | 7/8/2026 3:59:51 PM EST |
| 4.00 | 0.03 | 0.25 | 0.14 | 0.12 | +0.05 | +71.43% | 0.04 | 30 | 718 | 0.83 | -0.16 | 0.23 | -0.01 | 7/9/2026 | 7/8/2026 3:59:51 PM EST |
| 4.50 | 0.07 | 0.74 | 0.41 | 0.22 | 0.00 | 0.00% | 0.09 | 0 | 556 | 0.81 | -0.32 | 0.37 | -0.01 | 7/8/2026 | 7/8/2026 3:59:51 PM EST |
| 5.00 | 0.39 | 0.65 | 0.52 | 0.47 | 0.00 | 0.00% | 0.10 | 0 | 674 | 0.81 | -0.53 | 0.42 | -0.01 | 7/8/2026 | 7/8/2026 3:59:51 PM EST |
| 5.50 | 0.40 | 1.15 | 0.78 | 0.76 | 0.00 | 0.00% | 0.14 | 0 | 264 | 0.83 | -0.70 | 0.35 | -0.01 | 7/7/2026 | 7/8/2026 3:59:51 PM EST |
| 6.00 | 1.13 | 1.53 | 1.33 | 1.14 | 0.00 | 0.00% | 0.22 | 0 | 448 | 1.56 | -0.81 | 0.26 | -0.01 | 7/8/2026 | 7/8/2026 3:59:51 PM EST |
| 6.50 | 1.63 | 2.05 | 1.84 | 1.30 | -2.00 | -60.61% | 0.28 | 1 | 37 | 1.41 | -0.89 | 0.18 | 0.00 | 7/9/2026 | 7/8/2026 3:59:51 PM EST |
| 7.00 | 1.48 | 2.51 | 2.00 | 2.05 | 0.00 | 0.00% | 0.29 | 0 | 241 | 1.49 | -0.93 | 0.12 | 0.00 | 7/7/2026 | 7/8/2026 3:59:51 PM EST |
| 7.50 | 2.05 | 3.95 | 3.00 | 2.64 | 0.00 | 0.00% | 0.40 | 0 | 26 | 2.20 | -0.96 | 0.08 | 0.00 | 7/8/2026 | 7/8/2026 3:59:51 PM EST |
| 8.00 | 2.55 | 3.75 | 3.15 | 2.80 | 0.00 | 0.00% | 0.39 | 0 | 4 | 5.45 | -0.98 | 0.04 | 0.00 | 7/7/2026 | 7/8/2026 3:59:51 PM EST |
| 8.50 | 2.45 | 4.85 | 3.65 | % | 0.43 | 0 | 0 | 6.04 | -1.00 | 0.01 | 0.00 | 7/8/2026 3:59:51 PM EST | |||
| 9.00 | 2.06 | 6.30 | 4.18 | 3.75 | 0.00 | 0.00% | 0.46 | 0 | 1 | 6.19 | -1.00 | 0.01 | 0.00 | 6/18/2026 | 7/8/2026 3:59:51 PM EST |
| 9.50 | 3.85 | 5.65 | 4.75 | % | 0.50 | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:51 PM EST | |||
| 10.00 | 3.05 | 7.30 | 5.18 | % | 0.52 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:51 PM EST |