Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $5.12 as of 7/24/2026 7:21:35 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 | 1.96 | 5.90 | 3.93 | % | 3.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 1.50 | 1.46 | 5.40 | 3.43 | 3.44 | % | 2.29 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:55 PM EST | |
| 2.00 | 2.55 | 3.15 | 2.85 | 2.95 | % | 1.43 | 2 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:55 PM EST | |
| 2.50 | 1.85 | 3.25 | 2.55 | % | 1.02 | 0 | 0 | 4.40 | 0.99 | 0.02 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 3.00 | 1.62 | 2.31 | 1.97 | 1.95 | % | 0.66 | 2 | 0 | 2.44 | 0.95 | 0.07 | 0.00 | 7/24/2026 | 7/24/2026 3:59:55 PM EST | |
| 3.50 | 1.13 | 1.82 | 1.48 | % | 0.42 | 0 | 0 | 1.95 | 0.88 | 0.14 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 4.00 | 0.83 | 1.26 | 1.05 | 1.19 | % | 0.26 | 5 | 0 | 0.91 | 0.78 | 0.21 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST | |
| 4.50 | 0.63 | 0.77 | 0.70 | % | 0.16 | 0 | 0 | 0.86 | 0.64 | 0.26 | -0.01 | 7/24/2026 3:59:55 PM EST | |||
| 5.00 | 0.41 | 0.55 | 0.48 | 0.50 | -0.90 | -64.29% | 0.10 | 12 | 1 | 0.87 | 0.51 | 0.28 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 5.50 | 0.25 | 0.40 | 0.33 | 0.38 | % | 0.06 | 1 | 0 | 0.88 | 0.39 | 0.26 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST | |
| 6.00 | 0.15 | 0.29 | 0.22 | 0.38 | % | 0.04 | 2 | 0 | 0.90 | 0.29 | 0.23 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST | |
| 6.50 | 0.08 | 0.21 | 0.15 | 0.18 | % | 0.02 | 1 | 0 | 0.90 | 0.22 | 0.19 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST | |
| 7.00 | 0.07 | 0.13 | 0.10 | 0.12 | % | 0.01 | 54 | 0 | 0.92 | 0.17 | 0.16 | 0.00 | 7/24/2026 | 7/24/2026 3:59:55 PM EST | |
| 7.50 | 0.04 | 0.13 | 0.09 | % | 0.01 | 0 | 0 | 0.98 | 0.12 | 0.13 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 8.00 | 0.01 | 0.10 | 0.06 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.09 | 0.10 | 0.00 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 8.50 | 0.00 | 0.14 | 0.07 | 0.11 | % | 0.01 | 300 | 0 | 1.06 | 0.07 | 0.08 | 0.00 | 7/24/2026 | 7/24/2026 3:59:55 PM EST | |
| 9.00 | 0.02 | 0.07 | 0.05 | 0.05 | % | 0.01 | 28 | 0 | 1.08 | 0.05 | 0.06 | 0.00 | 7/24/2026 | 7/24/2026 3:59:55 PM EST | |
| 9.50 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 4.92 | 0.02 | 0.03 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | % | 0.00 | 1 | 0 | 1.26 | 0.02 | 0.03 | 0.00 | 7/24/2026 | 7/24/2026 3:59:55 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 | 0.94 | 0.47 | % | 0.47 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 1.50 | 0.00 | 0.94 | 0.47 | % | 0.31 | 0 | 0 | 7.23 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 1.14 | 0.57 | % | 0.28 | 0 | 0 | 6.27 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 2.50 | 0.00 | 0.55 | 0.28 | % | 0.11 | 0 | 0 | 3.11 | -0.01 | 0.02 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.24 | 0.12 | % | 0.04 | 0 | 0 | 1.68 | -0.04 | 0.07 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 3.50 | 0.08 | 0.15 | 0.12 | 0.09 | % | 0.03 | 1 | 0 | 0.95 | -0.12 | 0.14 | 0.00 | 7/24/2026 | 7/24/2026 3:59:55 PM EST | |
| 4.00 | 0.19 | 0.29 | 0.24 | 0.19 | +0.02 | +11.77% | 0.06 | 26 | 4 | 0.93 | -0.22 | 0.21 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 4.50 | 0.38 | 0.49 | 0.44 | 0.40 | % | 0.10 | 8 | 0 | 0.92 | -0.36 | 0.26 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST | |
| 5.00 | 0.66 | 0.73 | 0.70 | 0.62 | +0.09 | +16.99% | 0.14 | 24 | 1 | 0.90 | -0.49 | 0.28 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 5.50 | 0.99 | 1.11 | 1.05 | 0.93 | % | 0.19 | 2 | 0 | 0.93 | -0.61 | 0.26 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST | |
| 6.00 | 1.19 | 1.50 | 1.35 | % | 0.23 | 0 | 0 | 0.77 | -0.71 | 0.23 | -0.01 | 7/24/2026 3:59:55 PM EST | |||
| 6.50 | 1.36 | 2.04 | 1.70 | % | 0.26 | 0 | 0 | 1.28 | -0.78 | 0.19 | -0.01 | 7/24/2026 3:59:55 PM EST | |||
| 7.00 | 2.09 | 2.56 | 2.33 | 2.16 | % | 0.33 | 2 | 0 | 1.47 | -0.83 | 0.16 | 0.00 | 7/24/2026 | 7/24/2026 3:59:55 PM EST | |
| 7.50 | 1.20 | 4.65 | 2.93 | % | 0.39 | 0 | 0 | 4.17 | -0.88 | 0.13 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 8.00 | 2.15 | 4.75 | 3.45 | % | 0.43 | 0 | 0 | 3.64 | -0.91 | 0.10 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 8.50 | 2.65 | 3.90 | 3.28 | % | 0.39 | 0 | 0 | 1.50 | -0.93 | 0.08 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 9.00 | 2.14 | 6.10 | 4.12 | % | 0.46 | 0 | 0 | 4.43 | -0.95 | 0.06 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 9.50 | 2.63 | 6.55 | 4.59 | % | 0.48 | 0 | 0 | 4.45 | -0.98 | 0.03 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 10.00 | 3.10 | 7.05 | 5.08 | % | 0.51 | 0 | 0 | 4.55 | -0.98 | 0.03 | 0.00 | 7/24/2026 3:59:55 PM EST |