Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $5.36 as of 6/18/2026 3:52:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 3.50 | 4.20 | 3.85 | 4.00 | -0.10 | -2.44% | 2.57 | 8 | 24 | 6.95 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 2.00 | 3.10 | 3.80 | 3.45 | 3.39 | +0.04 | +1.20% | 1.73 | 1 | 3 | 6.62 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 2.50 | 2.60 | 3.20 | 2.90 | 4.20 | 0.00 | 0.00% | 1.16 | 0 | 2 | 4.47 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/18/2026 4:00:03 PM EST |
| 3.00 | 2.12 | 2.64 | 2.38 | 2.65 | 0.00 | 0.00% | 0.79 | 0 | 2 | 3.04 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:03 PM EST |
| 3.50 | 1.49 | 2.31 | 1.90 | 2.16 | 0.00 | 0.00% | 0.54 | 0 | 6 | 3.59 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:03 PM EST |
| 4.00 | 1.31 | 1.64 | 1.48 | 1.40 | -0.20 | -12.50% | 0.37 | 1 | 11 | 1.84 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 4.50 | 0.89 | 1.15 | 1.02 | 1.01 | -0.10 | -9.01% | 0.23 | 8 | 61 | 1.26 | 0.98 | 0.12 | 0.00 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 5.00 | 0.54 | 0.69 | 0.62 | 0.57 | +0.07 | +14.00% | 0.12 | 34 | 1,192 | 1.06 | 0.84 | 0.39 | -0.01 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 5.50 | 0.23 | 0.28 | 0.26 | 0.26 | +0.06 | +30.00% | 0.05 | 1,594 | 1,427 | 0.70 | 0.55 | 0.68 | -0.01 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 6.00 | 0.08 | 0.09 | 0.09 | 0.08 | +0.01 | +14.29% | 0.01 | 1,526 | 3,515 | 0.73 | 0.25 | 0.54 | -0.01 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 6.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 459 | 3,204 | 0.76 | 0.09 | 0.27 | -0.01 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 129 | 2,523 | 0.90 | 0.02 | 0.10 | 0.00 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 2,285 | 1.04 | 0.00 | 0.02 | 0.00 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 1,315 | 1.48 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 542 | 1.67 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 385 | 1.72 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:03 PM EST |
| 9.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 387 | 3.20 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 7 | 938 | 2.01 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 171 | 2.51 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 4:00:03 PM EST |
| 11.50 | 0.00 | 0.04 | 0.02 | 0.04 | % | 0.00 | 2 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.51 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:03 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.01 | 1 | 10 | 2.81 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 3.50 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 70 | 3.75 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 4:00:03 PM EST |
| 4.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.01 | 2 | 336 | 1.49 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 4.50 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 19 | 651 | 0.89 | -0.02 | 0.12 | 0.00 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 5.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.04 | -44.45% | 0.01 | 511 | 1,562 | 0.70 | -0.16 | 0.39 | -0.01 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 5.50 | 0.19 | 0.21 | 0.20 | 0.18 | -0.12 | -40.00% | 0.04 | 336 | 2,348 | 0.68 | -0.45 | 0.68 | -0.01 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 6.00 | 0.50 | 0.56 | 0.53 | 0.63 | -0.07 | -10.00% | 0.09 | 49 | 1,787 | 0.69 | -0.75 | 0.54 | -0.01 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 6.50 | 0.90 | 1.11 | 1.01 | 1.17 | +0.27 | +30.00% | 0.16 | 2 | 843 | 1.45 | -0.91 | 0.27 | -0.01 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 7.00 | 1.38 | 1.61 | 1.50 | 1.51 | +0.15 | +11.03% | 0.21 | 65 | 790 | 1.80 | -0.98 | 0.10 | 0.00 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 7.50 | 1.88 | 2.15 | 2.02 | 2.02 | 0.00 | 0.00% | 0.27 | 47 | 56 | 2.26 | -1.00 | 0.02 | 0.00 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 8.00 | 2.30 | 2.82 | 2.56 | 2.58 | 0.00 | 0.00% | 0.32 | 0 | 9 | 3.17 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:03 PM EST |
| 8.50 | 2.51 | 4.30 | 3.41 | 1.72 | 0.00 | 0.00% | 0.40 | 0 | 6 | 6.53 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/18/2026 4:00:03 PM EST |
| 9.00 | 2.95 | 4.85 | 3.90 | 3.96 | 0.00 | 0.00% | 0.43 | 0 | 10 | 6.95 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 4:00:03 PM EST |
| 9.50 | 3.45 | 5.30 | 4.38 | 4.45 | 0.00 | 0.00% | 0.46 | 0 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 4:00:03 PM EST |
| 10.00 | 3.95 | 4.90 | 4.43 | 4.95 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 4:00:03 PM EST |
| 10.50 | 4.85 | 5.35 | 5.10 | 4.03 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/18/2026 4:00:03 PM EST |
| 11.00 | 5.00 | 5.90 | 5.45 | 5.92 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 4:00:03 PM EST |
| 11.50 | 5.30 | 7.80 | 6.55 | 6.41 | 0.00 | 0.00% | 0.57 | 0 | 0 | 9.36 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 4:00:03 PM EST |