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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.34 | 6.45 | 4.40 | 3.89 | 0.00 | 0.00% | 4.40 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 12:58:54 PM EST |
| 1.50 | 1.84 | 5.95 | 3.90 | % | 2.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 12:58:54 PM EST | |||
| 2.00 | 1.35 | 5.45 | 3.40 | 2.74 | 0.00 | 0.00% | 1.70 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 12:58:54 PM EST |
| 2.50 | 0.81 | 4.95 | 2.88 | 2.27 | 0.00 | 0.00% | 1.15 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 12:58:54 PM EST |
| 3.00 | 0.36 | 3.80 | 2.08 | % | 0.69 | 0 | 0 | 5.68 | 0.99 | 0.01 | 0.00 | 7/6/2026 12:58:54 PM EST | |||
| 3.50 | 0.47 | 3.40 | 1.94 | 1.57 | 0.00 | 0.00% | 0.55 | 0 | 1 | 4.97 | 0.97 | 0.05 | 0.00 | 6/26/2026 | 7/6/2026 12:58:54 PM EST |
| 4.00 | 1.13 | 1.75 | 1.44 | 1.12 | 0.00 | 0.00% | 0.36 | 0 | 11 | 1.63 | 0.91 | 0.12 | -0.01 | 7/1/2026 | 7/6/2026 12:58:54 PM EST |
| 4.50 | 0.82 | 1.06 | 0.94 | 1.04 | +0.24 | +30.00% | 0.21 | 3 | 44 | 0.62 | 0.81 | 0.21 | -0.01 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 5.00 | 0.65 | 0.87 | 0.76 | 0.71 | +0.26 | +57.78% | 0.15 | 37 | 443 | 0.88 | 0.67 | 0.29 | -0.01 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 5.50 | 0.43 | 0.51 | 0.47 | 0.47 | +0.16 | +51.62% | 0.09 | 282 | 367 | 0.83 | 0.52 | 0.32 | -0.01 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 6.00 | 0.24 | 0.34 | 0.29 | 0.28 | +0.10 | +55.56% | 0.05 | 78 | 174 | 0.75 | 0.37 | 0.30 | -0.01 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 6.50 | 0.17 | 0.20 | 0.19 | 0.20 | +0.09 | +81.82% | 0.03 | 167 | 255 | 0.82 | 0.26 | 0.25 | -0.01 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 7.00 | 0.10 | 0.13 | 0.12 | 0.12 | +0.04 | +50.00% | 0.02 | 7,769 | 160 | 0.87 | 0.17 | 0.20 | -0.01 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 7.50 | 0.02 | 0.08 | 0.05 | 0.09 | +0.05 | +125.00% | 0.01 | 306 | 17 | 0.80 | 0.11 | 0.15 | 0.00 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 8.00 | 0.04 | 0.11 | 0.08 | 0.05 | % | 0.01 | 27 | 0 | 0.82 | 0.07 | 0.11 | 0.00 | 7/6/2026 | 7/6/2026 12:58:54 PM EST | |
| 8.50 | 0.01 | 0.05 | 0.03 | 0.03 | % | 0.00 | 188 | 0 | 0.86 | 0.05 | 0.07 | 0.00 | 7/6/2026 | 7/6/2026 12:58:54 PM EST | |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 1 | 1.07 | 0.02 | 0.04 | 0.00 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.08 | % | 0.00 | 2 | 0 | 1.15 | 0.01 | 0.03 | 0.00 | 7/6/2026 | 7/6/2026 12:58:54 PM EST | |
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.43 | 0.01 | 0.01 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:58:54 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 7.19 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:58:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:58:54 PM EST | |||
| 2.50 | 0.00 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:58:54 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 2.02 | -0.01 | 0.01 | 0.00 | 7/6/2026 12:58:54 PM EST | |||
| 3.50 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.90 | -0.03 | 0.05 | 0.00 | 6/29/2026 | 7/6/2026 12:58:54 PM EST |
| 4.00 | 0.03 | 0.13 | 0.08 | 0.07 | -0.06 | -46.16% | 0.02 | 15 | 45 | 0.88 | -0.09 | 0.12 | -0.01 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 4.50 | 0.12 | 0.20 | 0.16 | 0.16 | -0.08 | -33.34% | 0.04 | 20 | 95 | 0.73 | -0.19 | 0.21 | -0.01 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 5.00 | 0.28 | 0.40 | 0.34 | 0.32 | -0.21 | -39.63% | 0.07 | 30 | 63 | 0.81 | -0.33 | 0.29 | -0.01 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 5.50 | 0.53 | 0.66 | 0.60 | 0.61 | -0.20 | -24.70% | 0.11 | 11 | 29 | 0.83 | -0.48 | 0.32 | -0.01 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 6.00 | 0.66 | 1.08 | 0.87 | 0.93 | -0.21 | -18.43% | 0.14 | 1 | 20 | 0.70 | -0.63 | 0.30 | -0.01 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 6.50 | 1.00 | 1.50 | 1.25 | % | 0.19 | 0 | 0 | 1.22 | -0.74 | 0.25 | -0.01 | 7/6/2026 12:58:54 PM EST | |||
| 7.00 | 1.62 | 1.98 | 1.80 | % | 0.26 | 0 | 0 | 1.64 | -0.83 | 0.20 | -0.01 | 7/6/2026 12:58:54 PM EST | |||
| 7.50 | 1.90 | 3.25 | 2.58 | 2.97 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.82 | -0.89 | 0.15 | 0.00 | 6/30/2026 | 7/6/2026 12:58:54 PM EST |
| 8.00 | 1.70 | 3.85 | 2.78 | % | 0.35 | 0 | 0 | 3.13 | -0.93 | 0.11 | 0.00 | 7/6/2026 12:58:54 PM EST | |||
| 8.50 | 2.19 | 4.35 | 3.27 | % | 0.38 | 0 | 0 | 3.28 | -0.95 | 0.07 | 0.00 | 7/6/2026 12:58:54 PM EST | |||
| 9.00 | 2.37 | 4.90 | 3.64 | % | 0.40 | 0 | 0 | 3.42 | -0.98 | 0.04 | 0.00 | 7/6/2026 12:58:54 PM EST | |||
| 9.50 | 2.07 | 6.20 | 4.14 | % | 0.44 | 0 | 0 | 4.92 | -0.99 | 0.03 | 0.00 | 7/6/2026 12:58:54 PM EST | |||
| 10.00 | 2.57 | 6.65 | 4.61 | % | 0.46 | 0 | 0 | 4.95 | -0.99 | 0.01 | 0.00 | 7/6/2026 12:58:54 PM EST |