Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $5.31 as of 8/4/2026 8:51:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.65 | 5.10 | 4.88 | 4.73 | +0.40 | +9.24% | 9.76 | 46 | 463 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 1.00 | 4.00 | 4.55 | 4.28 | 4.24 | +0.38 | +9.85% | 4.28 | 65 | 335 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 1.50 | 1.70 | 4.10 | 2.90 | 3.68 | +0.34 | +10.18% | 1.93 | 28 | 38 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 2.00 | 1.45 | 3.85 | 2.65 | 3.26 | +0.28 | +9.40% | 1.32 | 18 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 2.50 | 2.64 | 2.98 | 2.81 | 2.83 | +0.40 | +16.47% | 1.12 | 13 | 17 | 7.70 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 3.00 | 2.17 | 2.37 | 2.27 | 2.27 | +0.38 | +20.11% | 0.76 | 7 | 6 | 4.60 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 3.50 | 1.72 | 1.95 | 1.84 | 1.85 | +0.47 | +34.06% | 0.53 | 15 | 27 | 4.56 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 4.00 | 1.08 | 1.38 | 1.23 | 1.30 | +0.45 | +52.95% | 0.31 | 16 | 492 | 2.76 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 4.50 | 0.74 | 0.88 | 0.81 | 0.83 | +0.42 | +102.44% | 0.18 | 111 | 1,337 | 1.89 | 0.96 | 0.18 | -0.01 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 5.00 | 0.37 | 0.39 | 0.38 | 0.38 | +0.24 | +171.43% | 0.08 | 4,939 | 10,922 | 1.02 | 0.76 | 0.65 | -0.02 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 5.50 | 0.11 | 0.12 | 0.12 | 0.11 | +0.08 | +266.67% | 0.02 | 8,636 | 7,984 | 1.01 | 0.36 | 0.77 | -0.03 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3,210 | 2,314 | 0.92 | 0.12 | 0.37 | -0.02 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 1,909 | 1.26 | 0.02 | 0.10 | 0.00 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 33 | 11,552 | 1.62 | 0.00 | 0.02 | 0.00 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,326 | 1.94 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 5 | 146 | 2.23 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 264 | 2.78 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.74 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/4/2026 3:59:52 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.29 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/4/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 9 | 3.18 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.02 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 1.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 1.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.01 | 2 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:52 PM EST |
| 2.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:52 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.09 | +450.00% | 0.03 | 1 | 2 | 6.47 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 58 | 2.40 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 61 | 952 | 1.72 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 4.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 697 | 3,219 | 1.19 | -0.04 | 0.18 | -0.01 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 5.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.21 | -72.42% | 0.02 | 1,009 | 6,319 | 1.02 | -0.24 | 0.65 | -0.02 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 5.50 | 0.28 | 0.34 | 0.31 | 0.30 | -0.40 | -57.15% | 0.06 | 212 | 3,032 | 1.01 | -0.64 | 0.77 | -0.03 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 6.00 | 0.64 | 0.75 | 0.70 | 0.76 | -0.41 | -35.05% | 0.12 | 93 | 79 | 1.33 | -0.88 | 0.37 | -0.02 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 6.50 | 1.04 | 1.27 | 1.16 | 1.37 | -0.29 | -17.47% | 0.18 | 18 | 20 | 2.04 | -0.98 | 0.10 | 0.00 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 7.00 | 1.52 | 1.87 | 1.70 | 1.78 | -0.49 | -21.59% | 0.24 | 7 | 2 | 3.31 | -1.00 | 0.02 | 0.00 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 7.50 | 2.06 | 2.47 | 2.27 | 2.52 | -0.17 | -6.32% | 0.30 | 7 | 5 | 4.47 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 8.00 | 2.51 | 2.77 | 2.64 | 2.79 | -0.39 | -12.27% | 0.33 | 2 | 1 | 3.30 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 8.50 | 2.98 | 3.50 | 3.24 | 3.15 | +0.05 | +1.62% | 0.38 | 10 | 5 | 5.51 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 9.00 | 3.60 | 3.90 | 3.75 | 3.75 | -0.60 | -13.80% | 0.42 | 12 | 4 | 5.16 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 9.50 | 3.60 | 4.60 | 4.10 | 4.21 | -0.56 | -11.74% | 0.43 | 14 | 3 | 6.88 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 10.00 | 4.40 | 5.10 | 4.75 | 4.66 | -0.61 | -11.58% | 0.47 | 24 | 3 | 7.21 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |