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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.10 | 6.10 | 5.60 | 4.65 | 0.00 | 0.00% | 5.60 | 0 | 88 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 2.00 | 4.15 | 5.10 | 4.63 | 2.68 | 0.00 | 0.00% | 2.31 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:50 PM EST |
| 3.00 | 3.15 | 4.05 | 3.60 | 2.58 | 0.00 | 0.00% | 1.20 | 0 | 44 | 1.42 | 0.99 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 4.00 | 2.23 | 2.80 | 2.52 | 1.67 | 0.00 | 0.00% | 0.63 | 0 | 656 | 0.78 | 0.91 | 0.11 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 5.00 | 1.66 | 1.84 | 1.75 | 1.82 | +0.87 | +91.58% | 0.35 | 96 | 1,380 | 0.86 | 0.71 | 0.23 | -0.01 | 8/10/2026 | 8/7/2026 3:59:50 PM EST |
| 6.00 | 1.09 | 1.17 | 1.13 | 1.13 | +0.66 | +140.43% | 0.19 | 427 | 3,070 | 0.83 | 0.45 | 0.26 | -0.01 | 8/10/2026 | 8/7/2026 3:59:50 PM EST |
| 7.00 | 0.67 | 0.71 | 0.69 | 0.67 | +0.45 | +204.55% | 0.10 | 908 | 1,635 | 0.84 | 0.26 | 0.20 | -0.01 | 8/10/2026 | 8/7/2026 3:59:50 PM EST |
| 8.00 | 0.36 | 0.41 | 0.39 | 0.40 | +0.32 | +400.00% | 0.05 | 593 | 1,025 | 0.81 | 0.15 | 0.14 | 0.00 | 8/10/2026 | 8/7/2026 3:59:50 PM EST |
| 9.00 | 0.22 | 0.27 | 0.25 | 0.22 | +0.16 | +266.67% | 0.03 | 385 | 616 | 0.93 | 0.08 | 0.08 | 0.00 | 8/10/2026 | 8/7/2026 3:59:50 PM EST |
| 10.00 | 0.14 | 0.17 | 0.16 | 0.15 | +0.11 | +275.00% | 0.02 | 357 | 136 | 0.95 | 0.04 | 0.05 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 8.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.09 | 0.05 | % | 0.03 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 3.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.23 | -0.01 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 4.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 2 | 2,349 | 0.89 | -0.09 | 0.11 | 0.00 | 8/10/2026 | 8/7/2026 3:59:50 PM EST |
| 5.00 | 0.17 | 0.20 | 0.19 | 0.17 | -0.18 | -51.43% | 0.04 | 89 | 1,459 | 0.86 | -0.29 | 0.23 | -0.01 | 8/10/2026 | 8/7/2026 3:59:50 PM EST |
| 6.00 | 0.47 | 0.51 | 0.49 | 0.55 | -0.33 | -37.50% | 0.08 | 61 | 361 | 0.81 | -0.55 | 0.26 | -0.01 | 8/10/2026 | 8/7/2026 3:59:50 PM EST |
| 7.00 | 0.98 | 1.07 | 1.03 | 1.19 | -0.70 | -37.04% | 0.15 | 1 | 66 | 0.95 | -0.74 | 0.20 | -0.01 | 8/10/2026 | 8/7/2026 3:59:50 PM EST |
| 8.00 | 1.68 | 1.84 | 1.76 | 1.76 | -1.40 | -44.31% | 0.22 | 4 | 15 | 1.50 | -0.85 | 0.14 | 0.00 | 8/10/2026 | 8/7/2026 3:59:50 PM EST |
| 9.00 | 2.32 | 3.05 | 2.69 | 4.18 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.32 | -0.92 | 0.08 | 0.00 | 7/27/2026 | 8/7/2026 3:59:50 PM EST |
| 10.00 | 3.25 | 3.95 | 3.60 | % | 0.36 | 0 | 0 | 2.45 | -0.96 | 0.05 | 0.00 | 8/7/2026 3:59:50 PM EST |