Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $5.74 as of 4/30/2026 8:41:49 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 | 4.20 | 4.55 | 4.38 | 4.30 | +0.19 | +4.63% | 2.92 | 5 | 121 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 2.00 | 3.20 | 4.65 | 3.93 | 3.65 | -0.07 | -1.89% | 1.97 | 1 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 2.50 | 2.92 | 3.55 | 3.24 | 3.23 | +0.08 | +2.54% | 1.30 | 16 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 3.00 | 2.41 | 3.10 | 2.76 | 2.75 | -0.01 | -0.37% | 0.92 | 30 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 3.50 | 2.15 | 2.50 | 2.33 | 2.25 | -0.09 | -3.85% | 0.67 | 10 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 4.00 | 1.59 | 1.98 | 1.79 | 1.77 | +0.22 | +14.20% | 0.45 | 8 | 257 | 8.14 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 4.50 | 1.12 | 1.36 | 1.24 | 1.28 | +0.14 | +12.29% | 0.28 | 4 | 75 | 4.65 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 5.00 | 0.73 | 0.84 | 0.79 | 0.75 | +0.13 | +20.97% | 0.16 | 42 | 475 | 3.07 | 1.00 | 0.01 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 5.50 | 0.25 | 0.30 | 0.28 | 0.27 | +0.05 | +22.73% | 0.05 | 486 | 881 | 1.01 | 0.85 | 0.88 | -0.02 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 6.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 3,133 | 9,821 | 0.88 | 0.14 | 1.05 | -0.02 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 207 | 8,048 | 1.42 | 0.00 | 0.02 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 256 | 4,806 | 2.08 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,353 | 2.66 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,623 | 3.17 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 4.90 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/30/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 786 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/30/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 4:00:02 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/30/2026 4:00:02 PM EST |
| 11.50 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 4:00:02 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 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 4:00:02 PM EST |
| 2.00 | 0.00 | 0.09 | 0.05 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.29 | 0.15 | 0.12 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 4:00:02 PM EST |
| 3.00 | 0.00 | 0.09 | 0.05 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 4:00:02 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/30/2026 4:00:02 PM EST |
| 4.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 188 | 6.37 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 4:00:02 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,381 | 2.63 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 56 | 3,542 | 1.66 | 0.00 | 0.01 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 5.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 409 | 4,207 | 0.74 | -0.15 | 0.88 | -0.02 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 6.00 | 0.24 | 0.29 | 0.27 | 0.26 | -0.11 | -29.73% | 0.05 | 938 | 9,196 | 0.45 | -0.86 | 1.05 | -0.02 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 6.50 | 0.49 | 0.93 | 0.71 | 0.81 | -0.13 | -13.83% | 0.11 | 7 | 273 | 3.68 | -1.00 | 0.02 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 7.00 | 1.02 | 1.40 | 1.21 | 1.49 | 0.00 | 0.00% | 0.17 | 0 | 5 | 4.38 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 4:00:02 PM EST |
| 7.50 | 1.48 | 1.95 | 1.72 | 1.85 | +0.26 | +16.36% | 0.23 | 1 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 8.00 | 2.00 | 2.54 | 2.27 | 2.48 | 0.00 | 0.00% | 0.28 | 0 | 3 | 7.53 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 4:00:02 PM EST |
| 8.50 | 2.35 | 2.90 | 2.63 | 2.80 | -0.09 | -3.12% | 0.31 | 2 | 2 | 6.65 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 9.00 | 2.78 | 3.80 | 3.29 | 3.38 | -0.17 | -4.79% | 0.37 | 1 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 9.50 | 3.35 | 4.15 | 3.75 | 3.72 | -0.48 | -11.43% | 0.39 | 1 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 10.00 | 3.85 | 4.55 | 4.20 | 4.35 | +0.01 | +0.23% | 0.42 | 1 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 10.50 | 4.40 | 4.90 | 4.65 | 4.65 | -0.35 | -7.00% | 0.44 | 3 | 0 | 8.83 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 11.00 | 4.80 | 5.30 | 5.05 | 5.06 | -0.37 | -6.82% | 0.46 | 2 | 2 | 7.42 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 11.50 | 5.20 | 5.90 | 5.55 | 5.81 | +0.30 | +5.45% | 0.48 | 1 | 1 | 9.69 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 12.00 | 5.65 | 6.35 | 6.00 | 6.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 9.24 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/30/2026 4:00:02 PM EST |