Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $5.61 as of 9/28/2026 12:53:26 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 | 4.80 | 4.95 | 4.88 | 4.95 | -0.22 | -4.26% | 9.76 | 2 | 230 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:58:56 AM EST |
| 1.00 | 4.30 | 4.45 | 4.38 | 4.50 | -0.22 | -4.67% | 4.38 | 3 | 155 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:58:56 AM EST |
| 1.50 | 3.80 | 3.90 | 3.85 | 3.90 | -0.32 | -7.59% | 2.57 | 7 | 285 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:58:56 AM EST |
| 2.00 | 3.30 | 3.50 | 3.40 | 3.49 | -0.19 | -5.17% | 1.70 | 4 | 411 | 7.97 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:58:56 AM EST |
| 2.50 | 2.68 | 2.95 | 2.82 | 2.95 | -0.30 | -9.24% | 1.13 | 1 | 93 | 9.06 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:58:56 AM EST |
| 3.00 | 2.31 | 2.45 | 2.38 | 2.32 | -0.35 | -13.11% | 0.79 | 3 | 17 | 7.86 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:58:56 AM EST |
| 3.50 | 1.79 | 1.93 | 1.86 | 1.88 | -0.32 | -14.55% | 0.53 | 3 | 5 | 3.94 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:58:56 AM EST |
| 4.00 | 1.23 | 1.49 | 1.36 | 1.73 | 0.00 | 0.00% | 0.34 | 0 | 6 | 3.36 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:58:56 AM EST |
| 4.50 | 0.83 | 0.93 | 0.88 | 0.86 | -0.28 | -24.57% | 0.20 | 16 | 96 | 1.87 | 0.98 | 0.13 | -0.01 | 9/28/2026 | 9/28/2026 10:58:56 AM EST |
| 5.00 | 0.40 | 0.44 | 0.42 | 0.41 | -0.25 | -37.88% | 0.08 | 909 | 137 | 0.65 | 0.81 | 0.62 | -0.02 | 9/28/2026 | 9/28/2026 10:58:56 AM EST |
| 5.50 | 0.11 | 0.13 | 0.12 | 0.12 | -0.15 | -55.56% | 0.02 | 3,462 | 3,522 | 0.82 | 0.42 | 0.79 | -0.02 | 9/28/2026 | 9/28/2026 10:58:56 AM EST |
| 6.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.05 | -62.50% | 0.01 | 1,210 | 5,875 | 0.90 | 0.14 | 0.41 | -0.01 | 9/28/2026 | 9/28/2026 10:58:56 AM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 278 | 2,075 | 1.11 | 0.03 | 0.13 | 0.00 | 9/28/2026 | 9/28/2026 10:58:56 AM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 1,201 | 1.33 | 0.00 | 0.02 | 0.00 | 9/28/2026 | 9/28/2026 10:58:56 AM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 256 | 1.60 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:58:56 AM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 589 | 1.85 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:58:56 AM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.08 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:58:56 AM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.28 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/28/2026 10:58:56 AM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.47 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 10:58:56 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 156 | 2.66 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 10:58:56 AM EST |
| 10.50 | 0.00 | 0.41 | 0.21 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 62 | 6.31 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/28/2026 10:58:56 AM EST |
| 11.00 | 0.00 | 0.14 | 0.07 | 0.09 | +0.04 | +80.00% | 0.01 | 2 | 1 | 4.79 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:58:56 AM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 166 | 3.28 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:58:56 AM 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 | 0.01 | -0.04 | -80.00% | 0.02 | 1 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:58:56 AM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:58:56 AM EST | |||
| 1.50 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/28/2026 10:58:56 AM EST |
| 2.00 | 0.00 | 0.69 | 0.35 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:58:56 AM EST | |||
| 2.50 | 0.00 | 0.38 | 0.19 | % | 0.08 | 0 | 0 | 8.75 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:58:56 AM EST | |||
| 3.00 | 0.00 | 0.21 | 0.11 | % | 0.04 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:58:56 AM EST | |||
| 3.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:58:56 AM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 219 | 3.52 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:58:56 AM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 52 | 538 | 0.96 | -0.02 | 0.13 | -0.01 | 9/28/2026 | 9/28/2026 10:58:56 AM EST |
| 5.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.02 | +100.00% | 0.01 | 3,259 | 1,137 | 0.82 | -0.19 | 0.62 | -0.02 | 9/28/2026 | 9/28/2026 10:58:56 AM EST |
| 5.50 | 0.24 | 0.26 | 0.25 | 0.24 | +0.11 | +84.62% | 0.05 | 1,265 | 2,475 | 0.89 | -0.58 | 0.79 | -0.02 | 9/28/2026 | 9/28/2026 10:58:56 AM EST |
| 6.00 | 0.63 | 0.71 | 0.67 | 0.65 | +0.23 | +54.77% | 0.11 | 169 | 651 | 1.39 | -0.86 | 0.41 | -0.01 | 9/28/2026 | 9/28/2026 10:58:56 AM EST |
| 6.50 | 1.05 | 1.15 | 1.10 | 1.07 | +0.32 | +42.67% | 0.17 | 22 | 217 | 1.95 | -0.97 | 0.13 | 0.00 | 9/28/2026 | 9/28/2026 10:58:56 AM EST |
| 7.00 | 1.46 | 1.89 | 1.68 | 1.25 | 0.00 | 0.00% | 0.24 | 0 | 26 | 3.10 | -1.00 | 0.02 | 0.00 | 9/24/2026 | 9/28/2026 10:58:56 AM EST |
| 7.50 | 2.05 | 2.17 | 2.11 | 2.07 | +0.27 | +15.00% | 0.28 | 1 | 23 | 2.01 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:58:56 AM EST |
| 8.00 | 2.60 | 2.70 | 2.65 | 2.70 | +0.38 | +16.38% | 0.33 | 3 | 6 | 4.50 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:58:56 AM EST |
| 8.50 | 2.90 | 3.35 | 3.13 | 3.11 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.98 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 10:58:56 AM EST |
| 9.00 | 3.40 | 3.90 | 3.65 | 3.46 | 0.00 | 0.00% | 0.41 | 0 | 4 | 4.60 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:58:56 AM EST |
| 9.50 | 3.95 | 4.40 | 4.18 | 3.65 | 0.00 | 0.00% | 0.44 | 0 | 2 | 4.89 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/28/2026 10:58:56 AM EST |
| 10.00 | 4.35 | 4.95 | 4.65 | 4.37 | 0.00 | 0.00% | 0.47 | 0 | 3 | 5.46 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:58:56 AM EST |
| 10.50 | 5.00 | 5.65 | 5.33 | 4.85 | 0.00 | 0.00% | 0.51 | 0 | 4 | 6.81 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:58:56 AM EST |
| 11.00 | 5.50 | 5.85 | 5.68 | 5.68 | +0.36 | +6.77% | 0.52 | 1 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:58:56 AM EST |
| 12.00 | 6.40 | 7.10 | 6.75 | 6.60 | +0.25 | +3.94% | 0.56 | 1 | 0 | 7.25 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:58:56 AM EST |