Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $5.31 as of 8/4/2026 8:51:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.69 | 6.65 | 4.67 | % | 9.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 1.00 | 2.24 | 6.15 | 4.20 | % | 4.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 1.50 | 1.71 | 5.65 | 3.68 | % | 2.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 2.00 | 1.22 | 5.15 | 3.19 | % | 1.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 2.50 | 0.83 | 4.65 | 2.74 | % | 1.10 | 0 | 0 | 8.20 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 3.00 | 0.30 | 4.15 | 2.23 | % | 0.74 | 0 | 0 | 6.46 | 0.99 | 0.02 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 3.50 | 0.58 | 3.50 | 2.04 | % | 0.58 | 0 | 0 | 4.91 | 0.96 | 0.06 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 4.00 | 0.01 | 3.30 | 1.66 | % | 0.41 | 0 | 0 | 4.78 | 0.90 | 0.13 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 4.50 | 0.83 | 1.33 | 1.08 | 0.59 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.36 | 0.79 | 0.22 | -0.01 | 7/31/2026 | 8/4/2026 3:59:52 PM EST |
| 5.00 | 0.70 | 0.79 | 0.75 | 0.80 | +0.30 | +60.00% | 0.15 | 60 | 23 | 0.85 | 0.65 | 0.28 | -0.01 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 5.50 | 0.28 | 0.72 | 0.50 | 0.52 | +0.21 | +67.75% | 0.09 | 6 | 55 | 0.83 | 0.50 | 0.31 | -0.01 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 6.00 | 0.17 | 0.37 | 0.27 | 0.34 | +0.12 | +54.55% | 0.05 | 126 | 149 | 0.74 | 0.36 | 0.29 | -0.01 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 6.50 | 0.05 | 0.25 | 0.15 | 0.25 | +0.09 | +56.25% | 0.02 | 38 | 4 | 0.70 | 0.25 | 0.24 | -0.01 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 7.00 | 0.12 | 0.24 | 0.18 | 0.15 | +0.05 | +50.00% | 0.03 | 70 | 39 | 0.92 | 0.17 | 0.19 | 0.00 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 7.50 | 0.05 | 0.15 | 0.10 | % | 0.01 | 0 | 0 | 0.87 | 0.11 | 0.14 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 8.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.04 | +100.00% | 0.01 | 1 | 43 | 0.91 | 0.07 | 0.10 | 0.00 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 8.50 | 0.02 | 0.07 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.89 | 0.05 | 0.07 | 0.00 | 8/3/2026 | 8/4/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.01 | 0.02 | 0.04 | 0.00 | 8/4/2026 3:59:52 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 | 2.13 | 1.07 | % | 2.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 1.00 | 0.00 | 0.21 | 0.11 | % | 0.11 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 1.50 | 0.00 | 0.49 | 0.25 | % | 0.17 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.68 | 0.34 | % | 0.17 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 2.50 | 0.00 | 2.13 | 1.07 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.49 | 0.25 | % | 0.08 | 0 | 0 | 2.67 | -0.01 | 0.02 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 3.50 | 0.00 | 0.46 | 0.23 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 200 | 2.10 | -0.04 | 0.06 | 0.00 | 8/3/2026 | 8/4/2026 3:59:52 PM EST |
| 4.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.76 | -0.10 | 0.13 | 0.00 | 7/31/2026 | 8/4/2026 3:59:52 PM EST |
| 4.50 | 0.02 | 0.46 | 0.24 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.83 | -0.21 | 0.22 | -0.01 | 8/3/2026 | 8/4/2026 3:59:52 PM EST |
| 5.00 | 0.36 | 0.45 | 0.41 | 0.60 | -0.03 | -4.77% | 0.08 | 2 | 1 | 0.84 | -0.35 | 0.28 | -0.01 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 5.50 | 0.61 | 0.76 | 0.69 | 0.95 | 0.00 | 0.00% | 0.13 | 0 | 201 | 0.86 | -0.50 | 0.31 | -0.01 | 8/3/2026 | 8/4/2026 3:59:52 PM EST |
| 6.00 | 0.80 | 1.14 | 0.97 | 1.04 | % | 0.16 | 2 | 0 | 0.79 | -0.64 | 0.29 | -0.01 | 8/4/2026 | 8/4/2026 3:59:52 PM EST | |
| 6.50 | 1.17 | 1.52 | 1.35 | % | 0.21 | 0 | 0 | 1.08 | -0.75 | 0.24 | -0.01 | 8/4/2026 3:59:52 PM EST | |||
| 7.00 | 1.57 | 1.96 | 1.77 | 2.23 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.14 | -0.83 | 0.19 | 0.00 | 8/3/2026 | 8/4/2026 3:59:52 PM EST |
| 7.50 | 2.00 | 3.70 | 2.85 | % | 0.38 | 0 | 0 | 3.17 | -0.89 | 0.14 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 8.00 | 2.28 | 4.05 | 3.17 | % | 0.40 | 0 | 0 | 3.09 | -0.93 | 0.10 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 8.50 | 2.35 | 4.65 | 3.50 | % | 0.41 | 0 | 0 | 3.37 | -0.95 | 0.07 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 9.00 | 2.51 | 5.00 | 3.76 | 4.25 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.27 | -0.98 | 0.04 | 0.00 | 8/3/2026 | 8/4/2026 3:59:52 PM EST |