Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $5.47 as of 9/15/2026 8:51:41 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 | 4.35 | 4.55 | 4.45 | 4.50 | -0.08 | -1.75% | 4.45 | 26 | 143 | 3.87 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:00 PM EST |
| 2.00 | 3.20 | 3.55 | 3.38 | 3.45 | +0.04 | +1.18% | 1.69 | 22 | 132 | 2.34 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:00 PM EST |
| 3.00 | 2.07 | 3.05 | 2.56 | 2.67 | +0.20 | +8.10% | 0.85 | 2 | 111 | 3.23 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:00 PM EST |
| 4.00 | 1.41 | 1.56 | 1.49 | 1.50 | -0.03 | -1.97% | 0.37 | 10 | 442 | 0.92 | 0.95 | 0.09 | 0.00 | 9/15/2026 | 9/15/2026 4:00:00 PM EST |
| 5.00 | 0.61 | 0.73 | 0.67 | 0.65 | -0.04 | -5.80% | 0.13 | 156 | 2,622 | 0.61 | 0.72 | 0.33 | -0.01 | 9/15/2026 | 9/15/2026 4:00:00 PM EST |
| 6.00 | 0.24 | 0.25 | 0.25 | 0.25 | -0.01 | -3.85% | 0.04 | 6,731 | 12,344 | 0.68 | 0.36 | 0.35 | -0.01 | 9/15/2026 | 9/15/2026 4:00:00 PM EST |
| 7.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.01 | -11.12% | 0.01 | 429 | 19,528 | 0.72 | 0.15 | 0.20 | 0.00 | 9/15/2026 | 9/15/2026 4:00:00 PM EST |
| 8.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.02 | -33.34% | 0.01 | 107 | 11,219 | 0.88 | 0.05 | 0.09 | 0.00 | 9/15/2026 | 9/15/2026 4:00:00 PM EST |
| 9.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 52 | 5,505 | 0.99 | 0.02 | 0.03 | 0.00 | 9/15/2026 | 9/15/2026 4:00:00 PM EST |
| 10.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 17 | 6,146 | 1.08 | 0.00 | 0.01 | 0.00 | 9/15/2026 | 9/15/2026 4:00:00 PM EST |
| 11.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 4,413 | 1.16 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:00 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,431 | 1.23 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:00 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,779 | 1.33 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:00 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 | 2.73 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/15/2026 4:00:00 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.19 | 0 | 29 | 5.65 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/15/2026 4:00:00 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 525 | 1.04 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:00 PM EST |
| 4.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 10 | 4,620 | 0.70 | -0.05 | 0.09 | 0.00 | 9/15/2026 | 9/15/2026 4:00:00 PM EST |
| 5.00 | 0.18 | 0.25 | 0.22 | 0.20 | +0.02 | +11.12% | 0.04 | 538 | 8,562 | 0.68 | -0.28 | 0.33 | -0.01 | 9/15/2026 | 9/15/2026 4:00:00 PM EST |
| 6.00 | 0.70 | 0.79 | 0.75 | 0.77 | +0.11 | +16.67% | 0.12 | 210 | 6,981 | 0.67 | -0.64 | 0.35 | -0.01 | 9/15/2026 | 9/15/2026 4:00:00 PM EST |
| 7.00 | 1.43 | 1.70 | 1.57 | 1.65 | +0.12 | +7.85% | 0.22 | 8 | 1,329 | 0.98 | -0.85 | 0.20 | 0.00 | 9/15/2026 | 9/15/2026 4:00:00 PM EST |
| 8.00 | 2.48 | 2.69 | 2.59 | 2.56 | +0.07 | +2.82% | 0.32 | 5 | 1,373 | 1.25 | -0.95 | 0.09 | 0.00 | 9/15/2026 | 9/15/2026 4:00:00 PM EST |
| 9.00 | 3.35 | 3.70 | 3.53 | 3.60 | +0.10 | +2.86% | 0.39 | 11 | 247 | 1.51 | -0.98 | 0.03 | 0.00 | 9/15/2026 | 9/15/2026 4:00:00 PM EST |
| 10.00 | 4.40 | 4.80 | 4.60 | 4.83 | +0.43 | +9.78% | 0.46 | 1 | 73 | 1.94 | -1.00 | 0.01 | 0.00 | 9/15/2026 | 9/15/2026 4:00:00 PM EST |
| 11.00 | 5.20 | 6.80 | 6.00 | 5.45 | 0.00 | 0.00% | 0.55 | 0 | 91 | 3.85 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/15/2026 4:00:00 PM EST |
| 12.00 | 5.25 | 7.80 | 6.53 | 6.25 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/15/2026 4:00:00 PM EST |
| 13.00 | 6.25 | 9.60 | 7.93 | 7.51 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 9/15/2026 4:00:00 PM EST |