Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $5.26 as of 9/21/2026 9:52:45 AM 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 | 4.40 | 4.60 | 4.50 | 4.55 | +0.25 | +5.82% | 4.50 | 9 | 409 | 7.90 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:54 PM EST |
| 1.50 | 3.60 | 4.40 | 4.00 | 3.95 | +0.08 | +2.07% | 2.67 | 2 | 451 | 7.09 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:54 PM EST |
| 2.00 | 3.05 | 4.00 | 3.53 | 3.50 | +0.20 | +6.07% | 1.76 | 14 | 328 | 6.16 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:54 PM EST |
| 2.50 | 2.55 | 3.80 | 3.18 | 2.79 | 0.00 | 0.00% | 1.27 | 0 | 100 | 6.35 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/21/2026 12:58:54 PM EST |
| 3.00 | 2.15 | 3.45 | 2.80 | 2.54 | 0.00 | 0.00% | 0.93 | 0 | 4 | 5.79 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/21/2026 12:58:54 PM EST |
| 3.50 | 1.63 | 2.68 | 2.16 | 1.99 | % | 0.62 | 1 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:54 PM EST | |
| 4.00 | 1.14 | 1.87 | 1.51 | 1.96 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.34 | 0.99 | 0.04 | 0.00 | 9/8/2026 | 9/21/2026 12:58:54 PM EST |
| 4.50 | 0.67 | 1.17 | 0.92 | 1.05 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.26 | 0.91 | 0.19 | 0.00 | 9/17/2026 | 9/21/2026 12:58:54 PM EST |
| 5.00 | 0.55 | 0.64 | 0.60 | 0.57 | +0.13 | +29.55% | 0.12 | 2 | 60 | 0.65 | 0.76 | 0.40 | -0.01 | 9/21/2026 | 9/21/2026 12:58:54 PM EST |
| 5.50 | 0.27 | 0.30 | 0.29 | 0.29 | +0.07 | +31.82% | 0.05 | 190 | 129 | 0.59 | 0.51 | 0.55 | -0.01 | 9/21/2026 | 9/21/2026 12:58:54 PM EST |
| 6.00 | 0.11 | 0.13 | 0.12 | 0.13 | +0.02 | +18.19% | 0.02 | 231 | 505 | 0.62 | 0.27 | 0.45 | -0.01 | 9/21/2026 | 9/21/2026 12:58:54 PM EST |
| 6.50 | 0.05 | 0.06 | 0.06 | 0.06 | +0.01 | +20.00% | 0.01 | 4,637 | 3,899 | 0.65 | 0.13 | 0.27 | 0.00 | 9/21/2026 | 9/21/2026 12:58:54 PM EST |
| 7.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 153 | 257 | 0.67 | 0.06 | 0.15 | 0.00 | 9/21/2026 | 9/21/2026 12:58:54 PM EST |
| 7.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,297 | 1.36 | 0.01 | 0.04 | 0.00 | 9/17/2026 | 9/21/2026 12:58:54 PM EST |
| 8.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.09 | 0.00 | 0.02 | 0.00 | 9/18/2026 | 9/21/2026 12:58:54 PM EST |
| 8.50 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.99 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/21/2026 12:58:54 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.64 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/21/2026 12:58:54 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.28 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/21/2026 12:58:54 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.24 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 12:58:54 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:58:54 PM EST | |||
| 11.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:58:54 PM EST | |||
| 12.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:58:54 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 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:58:54 PM EST | |||
| 1.50 | 0.00 | 0.27 | 0.14 | % | 0.09 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:58:54 PM EST | |||
| 2.00 | 0.00 | 0.27 | 0.14 | % | 0.07 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:58:54 PM EST | |||
| 2.50 | 0.00 | 0.27 | 0.14 | % | 0.06 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:58:54 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.94 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/21/2026 12:58:54 PM EST |
| 3.50 | 0.00 | 0.27 | 0.14 | % | 0.04 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:58:54 PM EST | |||
| 4.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 151 | 1.93 | -0.01 | 0.04 | 0.00 | 9/9/2026 | 9/21/2026 12:58:54 PM EST |
| 4.50 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 11 | 204 | 0.67 | -0.09 | 0.19 | 0.00 | 9/21/2026 | 9/21/2026 12:58:54 PM EST |
| 5.00 | 0.09 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 0.02 | 56 | 817 | 0.63 | -0.24 | 0.40 | -0.01 | 9/21/2026 | 9/21/2026 12:58:54 PM EST |
| 5.50 | 0.28 | 0.33 | 0.31 | 0.32 | -0.10 | -23.81% | 0.06 | 4 | 348 | 0.61 | -0.49 | 0.55 | -0.01 | 9/21/2026 | 9/21/2026 12:58:54 PM EST |
| 6.00 | 0.59 | 0.67 | 0.63 | 0.83 | 0.00 | 0.00% | 0.10 | 0 | 202 | 0.57 | -0.73 | 0.45 | -0.01 | 9/18/2026 | 9/21/2026 12:58:54 PM EST |
| 6.50 | 0.95 | 1.18 | 1.07 | 1.08 | 0.00 | 0.00% | 0.16 | 0 | 26 | 0.96 | -0.87 | 0.27 | 0.00 | 9/17/2026 | 9/21/2026 12:58:54 PM EST |
| 7.00 | 1.46 | 1.61 | 1.54 | 1.63 | 0.00 | 0.00% | 0.22 | 0 | 69 | 0.96 | -0.94 | 0.15 | 0.00 | 9/16/2026 | 9/21/2026 12:58:54 PM EST |
| 7.50 | 1.90 | 2.39 | 2.15 | % | 0.29 | 0 | 0 | 1.92 | -0.99 | 0.04 | 0.00 | 9/21/2026 12:58:54 PM EST | |||
| 8.00 | 2.32 | 2.96 | 2.64 | 2.63 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.28 | -1.00 | 0.02 | 0.00 | 9/17/2026 | 9/21/2026 12:58:54 PM EST |
| 8.50 | 2.48 | 4.30 | 3.39 | 3.00 | 0.00 | 0.00% | 0.40 | 0 | 3 | 4.25 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 12:58:54 PM EST |
| 9.00 | 2.95 | 4.15 | 3.55 | 3.60 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.05 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 12:58:54 PM EST |
| 9.50 | 3.45 | 4.85 | 4.15 | % | 0.44 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:58:54 PM EST | |||
| 10.00 | 4.10 | 6.35 | 5.23 | 4.57 | 0.00 | 0.00% | 0.52 | 0 | 1 | 5.87 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 12:58:54 PM EST |
| 10.50 | 4.50 | 5.65 | 5.08 | 5.11 | +0.06 | +1.19% | 0.48 | 1 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:54 PM EST |
| 11.00 | 5.25 | 6.35 | 5.80 | 5.63 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 12:58:54 PM EST |
| 12.00 | 6.25 | 7.50 | 6.88 | 6.60 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 12:58:54 PM EST |