Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $5.59 as of 8/10/2026 7:03:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.85 | 6.40 | 6.13 | 6.08 | +1.01 | +19.93% | 12.26 | 206 | 141 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/7/2026 3:59:50 PM EST |
| 1.00 | 5.15 | 5.95 | 5.55 | 4.50 | 0.00 | 0.00% | 5.55 | 0 | 236 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 1.50 | 4.65 | 5.50 | 5.08 | 5.00 | +0.90 | +21.96% | 3.39 | 1 | 10 | 9.23 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/7/2026 3:59:50 PM EST |
| 2.00 | 4.15 | 5.10 | 4.63 | 4.58 | +1.38 | +43.13% | 2.31 | 1 | 5 | 9.26 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/7/2026 3:59:50 PM EST |
| 2.50 | 3.65 | 6.25 | 4.95 | 2.69 | 0.00 | 0.00% | 1.98 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 3.00 | 3.15 | 4.20 | 3.68 | 2.64 | 0.00 | 0.00% | 1.23 | 0 | 12 | 5.85 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 3.50 | 2.67 | 4.20 | 3.44 | 2.05 | 0.00 | 0.00% | 0.98 | 0 | 31 | 3.67 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 4.00 | 2.41 | 4.00 | 3.21 | 2.46 | +0.96 | +64.00% | 0.80 | 1 | 106 | 2.29 | 0.98 | 0.06 | 0.00 | 8/10/2026 | 8/7/2026 3:59:50 PM EST |
| 4.50 | 2.05 | 2.16 | 2.11 | 2.10 | +1.05 | +100.00% | 0.47 | 19 | 280 | 1.68 | 0.91 | 0.18 | -0.01 | 8/10/2026 | 8/7/2026 3:59:50 PM EST |
| 5.00 | 1.58 | 1.69 | 1.64 | 1.65 | +0.95 | +135.72% | 0.33 | 199 | 3,000 | 1.12 | 0.78 | 0.35 | -0.02 | 8/10/2026 | 8/7/2026 3:59:50 PM EST |
| 5.50 | 1.13 | 1.20 | 1.17 | 1.20 | +0.82 | +215.79% | 0.21 | 1,725 | 6,782 | 1.14 | 0.56 | 0.46 | -0.02 | 8/10/2026 | 8/7/2026 3:59:50 PM EST |
| 6.00 | 0.77 | 0.80 | 0.79 | 0.80 | +0.61 | +321.06% | 0.13 | 2,081 | 7,309 | 1.11 | 0.35 | 0.41 | -0.02 | 8/10/2026 | 8/7/2026 3:59:50 PM EST |
| 6.50 | 0.48 | 0.52 | 0.50 | 0.51 | +0.42 | +466.67% | 0.08 | 7,671 | 3,905 | 1.15 | 0.21 | 0.29 | -0.02 | 8/10/2026 | 8/7/2026 3:59:50 PM EST |
| 7.00 | 0.29 | 0.30 | 0.30 | 0.29 | +0.24 | +480.00% | 0.04 | 7,408 | 1,993 | 1.23 | 0.13 | 0.20 | -0.01 | 8/10/2026 | 8/7/2026 3:59:50 PM EST |
| 7.50 | 0.17 | 0.19 | 0.18 | 0.17 | +0.14 | +466.67% | 0.02 | 4,331 | 937 | 1.31 | 0.08 | 0.13 | -0.01 | 8/10/2026 | 8/7/2026 3:59:50 PM EST |
| 8.00 | 0.10 | 0.11 | 0.11 | 0.11 | +0.09 | +450.00% | 0.01 | 1,919 | 920 | 1.38 | 0.05 | 0.08 | -0.01 | 8/10/2026 | 8/7/2026 3:59:50 PM EST |
| 8.50 | 0.06 | 0.07 | 0.07 | 0.06 | +0.01 | +20.00% | 0.01 | 1,841 | 39 | 1.80 | 0.01 | 0.03 | 0.00 | 8/10/2026 | 8/7/2026 3:59:50 PM EST |
| 9.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 750 | 256 | 1.99 | 0.01 | 0.02 | 0.00 | 8/10/2026 | 8/7/2026 3:59:50 PM EST |
| 9.50 | 0.02 | 0.05 | 0.04 | 0.02 | % | 0.00 | 763 | 0 | 1.81 | 0.00 | 0.01 | 0.00 | 8/10/2026 | 8/7/2026 3:59:50 PM EST | |
| 10.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 63 | 8 | 2.31 | 0.00 | 0.01 | 0.00 | 8/10/2026 | 8/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:50 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 1.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:50 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 2.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.12 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:50 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 48 | 3.65 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:50 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 304 | 1.92 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,358 | 2,904 | 1.52 | -0.02 | 0.06 | 0.00 | 8/10/2026 | 8/7/2026 3:59:50 PM EST |
| 4.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 76 | 974 | 1.17 | -0.09 | 0.18 | -0.01 | 8/10/2026 | 8/7/2026 3:59:50 PM EST |
| 5.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.09 | -75.00% | 0.01 | 295 | 1,344 | 1.09 | -0.22 | 0.35 | -0.02 | 8/10/2026 | 8/7/2026 3:59:50 PM EST |
| 5.50 | 0.08 | 0.09 | 0.09 | 0.08 | -0.22 | -73.34% | 0.02 | 377 | 563 | 1.08 | -0.44 | 0.46 | -0.02 | 8/10/2026 | 8/7/2026 3:59:50 PM EST |
| 6.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.40 | -66.67% | 0.03 | 749 | 175 | 0.89 | -0.65 | 0.41 | -0.02 | 8/10/2026 | 8/7/2026 3:59:50 PM EST |
| 6.50 | 0.39 | 0.42 | 0.41 | 0.42 | -0.70 | -62.50% | 0.06 | 697 | 26 | 2.11 | -0.79 | 0.29 | -0.02 | 8/10/2026 | 8/7/2026 3:59:50 PM EST |
| 7.00 | 0.66 | 0.77 | 0.72 | 0.69 | -1.10 | -61.46% | 0.10 | 40 | 124 | 3.01 | -0.87 | 0.20 | -0.01 | 8/10/2026 | 8/7/2026 3:59:50 PM EST |
| 7.50 | 1.01 | 2.43 | 1.72 | 2.28 | 0.00 | 0.00% | 0.23 | 0 | 3 | 7.13 | -0.92 | 0.13 | -0.01 | 8/4/2026 | 8/7/2026 3:59:50 PM EST |
| 8.00 | 1.44 | 3.35 | 2.40 | 3.52 | 0.00 | 0.00% | 0.30 | 0 | 1 | 9.33 | -0.95 | 0.08 | -0.01 | 7/16/2026 | 8/7/2026 3:59:50 PM EST |
| 8.50 | 1.72 | 4.05 | 2.89 | 3.27 | 0.00 | 0.00% | 0.34 | 0 | 2 | 4.79 | -0.99 | 0.03 | 0.00 | 8/4/2026 | 8/7/2026 3:59:50 PM EST |
| 9.00 | 2.21 | 3.75 | 2.98 | 2.80 | -0.64 | -18.61% | 0.33 | 1 | 73 | 4.35 | -0.99 | 0.02 | 0.00 | 8/10/2026 | 8/7/2026 3:59:50 PM EST |
| 9.50 | 2.60 | 5.00 | 3.80 | 4.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 7/30/2026 | 8/7/2026 3:59:50 PM EST |
| 10.00 | 3.20 | 3.75 | 3.48 | 3.51 | -0.99 | -22.00% | 0.35 | 5 | 1 | 2.92 | -1.00 | 0.01 | 0.00 | 8/10/2026 | 8/7/2026 3:59:50 PM EST |