Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $4.75 as of 7/31/2026 5:51:15 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 | 1.70 | 5.80 | 3.75 | 3.63 | -0.57 | -13.58% | 3.75 | 1 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 2.00 | 2.47 | 2.77 | 2.62 | 2.62 | -0.35 | -11.79% | 1.31 | 13 | 2 | 1.90 | 1.00 | 0.01 | 0.00 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 3.00 | 1.51 | 2.19 | 1.85 | 1.75 | 0.00 | 0.00% | 0.62 | 0 | 39 | 2.19 | 0.94 | 0.08 | 0.00 | 7/30/2026 | 7/31/2026 3:59:50 PM EST |
| 4.00 | 0.89 | 1.07 | 0.98 | 1.07 | 0.00 | 0.00% | 0.24 | 0 | 141 | 0.91 | 0.75 | 0.22 | -0.01 | 7/30/2026 | 7/31/2026 3:59:50 PM EST |
| 5.00 | 0.41 | 0.50 | 0.46 | 0.45 | -0.02 | -4.26% | 0.09 | 17 | 982 | 0.85 | 0.48 | 0.28 | -0.01 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 6.00 | 0.17 | 0.23 | 0.20 | 0.19 | -0.02 | -9.53% | 0.03 | 55 | 1,330 | 0.85 | 0.27 | 0.23 | -0.01 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 7.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.01 | -10.00% | 0.01 | 24 | 761 | 0.86 | 0.15 | 0.15 | 0.00 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 8.00 | 0.03 | 0.10 | 0.07 | 0.06 | +0.01 | +20.00% | 0.01 | 9 | 387 | 0.96 | 0.08 | 0.09 | 0.00 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 9.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 8 | 542 | 0.92 | 0.05 | 0.06 | 0.00 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 10.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.28 | 0.01 | 0.02 | 0.00 | 7/27/2026 | 7/31/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.07 | 0.04 | % | 0.04 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.07 | 0.04 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.01 | 0.00 | 7/31/2026 3:59:50 PM EST | |||
| 3.00 | 0.03 | 0.09 | 0.06 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.93 | -0.06 | 0.08 | 0.00 | 7/30/2026 | 7/31/2026 3:59:50 PM EST |
| 4.00 | 0.22 | 0.32 | 0.27 | 0.23 | -0.01 | -4.17% | 0.07 | 78 | 2,079 | 0.87 | -0.25 | 0.22 | -0.01 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 5.00 | 0.72 | 0.80 | 0.76 | 0.77 | +0.03 | +4.06% | 0.15 | 26 | 1,024 | 0.85 | -0.52 | 0.28 | -0.01 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 6.00 | 1.48 | 1.60 | 1.54 | 1.50 | +0.01 | +0.68% | 0.26 | 6 | 152 | 0.91 | -0.73 | 0.23 | -0.01 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 7.00 | 2.16 | 2.54 | 2.35 | 2.36 | +0.17 | +7.77% | 0.34 | 1 | 29 | 1.19 | -0.85 | 0.15 | 0.00 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 8.00 | 2.92 | 3.65 | 3.29 | 3.24 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.63 | -0.92 | 0.09 | 0.00 | 7/28/2026 | 7/31/2026 3:59:50 PM EST |
| 9.00 | 3.90 | 4.60 | 4.25 | 4.18 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.73 | -0.95 | 0.06 | 0.00 | 7/27/2026 | 7/31/2026 3:59:50 PM EST |
| 10.00 | 3.20 | 7.30 | 5.25 | % | 0.53 | 0 | 0 | 4.55 | -0.99 | 0.02 | 0.00 | 7/31/2026 3:59:50 PM EST |