Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $5.65 as of 9/3/2026 1:12:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.65 | 5.05 | 4.85 | 4.77 | +0.12 | +2.59% | 4.85 | 11 | 141 | 5.19 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 2.00 | 3.60 | 4.00 | 3.80 | 3.50 | 0.00 | 0.00% | 1.90 | 0 | 114 | 2.91 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 4:00:01 PM EST |
| 3.00 | 2.61 | 3.05 | 2.83 | 2.85 | +0.36 | +14.46% | 0.94 | 1 | 114 | 2.08 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 4.00 | 1.70 | 1.88 | 1.79 | 1.82 | +0.11 | +6.44% | 0.45 | 1 | 426 | 0.95 | 0.96 | 0.06 | 0.00 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 5.00 | 0.91 | 1.01 | 0.96 | 1.01 | +0.11 | +12.23% | 0.19 | 54 | 2,543 | 0.63 | 0.79 | 0.24 | 0.00 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 6.00 | 0.40 | 0.44 | 0.42 | 0.43 | +0.06 | +16.22% | 0.07 | 660 | 10,771 | 0.64 | 0.48 | 0.32 | -0.01 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 7.00 | 0.17 | 0.18 | 0.18 | 0.17 | +0.02 | +13.34% | 0.03 | 336 | 15,932 | 0.68 | 0.26 | 0.23 | -0.01 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 8.00 | 0.08 | 0.10 | 0.09 | 0.08 | 0.00 | 0.00% | 0.01 | 236 | 11,255 | 0.76 | 0.15 | 0.15 | 0.00 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 9.00 | 0.05 | 0.06 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 16 | 8,380 | 0.84 | 0.09 | 0.10 | 0.00 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 10.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 32 | 6,266 | 0.92 | 0.06 | 0.07 | 0.00 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 11.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,094 | 0.98 | 0.04 | 0.04 | 0.00 | 9/2/2026 | 9/3/2026 4:00:01 PM EST |
| 12.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 8,375 | 1.09 | 0.02 | 0.03 | 0.00 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 13.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 390 | 3,576 | 1.13 | 0.02 | 0.02 | 0.00 | 9/3/2026 | 9/3/2026 4:00:01 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 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.11 | 0 | 18 | 2.38 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/3/2026 4:00:01 PM EST |
| 2.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.01 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/3/2026 4:00:01 PM EST |
| 3.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 530 | 1.21 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 4:00:01 PM EST |
| 4.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 38 | 4,612 | 0.72 | -0.04 | 0.06 | 0.00 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 5.00 | 0.16 | 0.19 | 0.18 | 0.16 | -0.04 | -20.00% | 0.04 | 164 | 8,395 | 0.64 | -0.21 | 0.24 | 0.00 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 6.00 | 0.61 | 0.66 | 0.64 | 0.62 | -0.07 | -10.15% | 0.11 | 142 | 6,726 | 0.65 | -0.52 | 0.32 | -0.01 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 7.00 | 1.33 | 1.45 | 1.39 | 1.39 | -0.17 | -10.90% | 0.20 | 8 | 1,319 | 0.69 | -0.74 | 0.23 | -0.01 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 8.00 | 2.21 | 2.38 | 2.30 | 2.29 | -0.10 | -4.19% | 0.29 | 3 | 1,392 | 0.93 | -0.85 | 0.15 | 0.00 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 9.00 | 3.15 | 3.35 | 3.25 | 3.25 | -0.15 | -4.42% | 0.36 | 5 | 440 | 1.06 | -0.91 | 0.10 | 0.00 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 10.00 | 4.05 | 4.35 | 4.20 | 4.20 | -0.23 | -5.20% | 0.42 | 20 | 137 | 1.23 | -0.94 | 0.07 | 0.00 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 11.00 | 4.95 | 5.55 | 5.25 | 4.70 | 0.00 | 0.00% | 0.48 | 0 | 132 | 1.78 | -0.96 | 0.04 | 0.00 | 8/21/2026 | 9/3/2026 4:00:01 PM EST |
| 12.00 | 4.95 | 7.50 | 6.23 | 6.25 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.39 | -0.98 | 0.03 | 0.00 | 9/1/2026 | 9/3/2026 4:00:01 PM EST |
| 13.00 | 6.75 | 8.05 | 7.40 | 7.51 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.80 | -0.98 | 0.02 | 0.00 | 6/16/2026 | 9/3/2026 4:00:01 PM EST |