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 | 6.25 | 4.30 | 3.85 | 0.00 | 0.00% | 4.30 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 12:58:54 PM EST |
| 2.00 | 1.35 | 4.85 | 3.10 | 3.46 | 0.00 | 0.00% | 1.55 | 0 | 1 | 7.97 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/6/2026 12:58:54 PM EST |
| 3.00 | 2.30 | 2.46 | 2.38 | 2.45 | +0.47 | +23.74% | 0.79 | 6 | 51 | 1.81 | 0.98 | 0.03 | 0.00 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 4.00 | 1.44 | 1.67 | 1.56 | 1.50 | +0.29 | +23.97% | 0.39 | 16 | 364 | 1.03 | 0.86 | 0.13 | 0.00 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 5.00 | 0.80 | 0.85 | 0.83 | 0.82 | +0.22 | +36.67% | 0.17 | 388 | 1,388 | 0.89 | 0.65 | 0.22 | -0.01 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 6.00 | 0.42 | 0.46 | 0.44 | 0.46 | +0.18 | +64.29% | 0.07 | 777 | 2,977 | 0.90 | 0.43 | 0.23 | -0.01 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 7.00 | 0.23 | 0.24 | 0.24 | 0.23 | +0.10 | +76.93% | 0.03 | 16,370 | 6,008 | 0.94 | 0.26 | 0.19 | -0.01 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 8.00 | 0.11 | 0.14 | 0.13 | 0.12 | +0.06 | +100.00% | 0.02 | 692 | 805 | 0.92 | 0.16 | 0.13 | 0.00 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 9.00 | 0.05 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 0.01 | 332 | 1,188 | 0.87 | 0.09 | 0.09 | 0.00 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 10.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 48 | 432 | 0.99 | 0.05 | 0.06 | 0.00 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 11.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 97 | 278 | 1.03 | 0.03 | 0.04 | 0.00 | 7/6/2026 | 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 | 0.43 | 0.22 | % | 0.22 | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:58:54 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.10 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 12:58:54 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.13 | 0 | 199 | 3.06 | -0.02 | 0.03 | 0.00 | 7/2/2026 | 7/6/2026 12:58:54 PM EST |
| 4.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.07 | -35.00% | 0.03 | 23 | 597 | 0.87 | -0.14 | 0.13 | 0.00 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 5.00 | 0.45 | 0.50 | 0.48 | 0.46 | -0.16 | -25.81% | 0.10 | 27 | 790 | 0.87 | -0.35 | 0.22 | -0.01 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 6.00 | 1.06 | 1.10 | 1.08 | 1.08 | -0.20 | -15.63% | 0.18 | 46 | 386 | 0.90 | -0.57 | 0.23 | -0.01 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 7.00 | 1.76 | 1.92 | 1.84 | 1.85 | -0.36 | -16.29% | 0.26 | 25 | 293 | 0.86 | -0.74 | 0.19 | -0.01 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 8.00 | 2.60 | 2.81 | 2.71 | 3.00 | 0.00 | 0.00% | 0.34 | 100 | 234 | 1.31 | -0.84 | 0.13 | 0.00 | 7/6/2026 | 7/6/2026 12:58:54 PM EST |
| 9.00 | 3.40 | 4.85 | 4.13 | 4.23 | 0.00 | 0.00% | 0.46 | 0 | 3 | 2.81 | -0.91 | 0.09 | 0.00 | 6/30/2026 | 7/6/2026 12:58:54 PM EST |
| 10.00 | 3.65 | 5.85 | 4.75 | 5.33 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.00 | -0.95 | 0.06 | 0.00 | 7/1/2026 | 7/6/2026 12:58:54 PM EST |
| 11.00 | 3.65 | 7.65 | 5.65 | % | 0.51 | 0 | 0 | 4.24 | -0.97 | 0.04 | 0.00 | 7/6/2026 12:58:54 PM EST |