Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $5.47 as of 9/11/2026 5:31:24 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 | 2.53 | 6.65 | 4.59 | % | 4.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 1.50 | 2.03 | 6.15 | 4.09 | % | 2.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 2.00 | 1.90 | 5.70 | 3.80 | 3.55 | % | 1.90 | 6 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:55 PM EST | |
| 2.50 | 1.85 | 4.25 | 3.05 | % | 1.22 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 3.00 | 1.82 | 3.40 | 2.61 | % | 0.87 | 0 | 0 | 3.19 | 0.99 | 0.01 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 3.50 | 1.69 | 4.20 | 2.95 | % | 0.84 | 0 | 0 | 5.51 | 0.97 | 0.04 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 4.00 | 1.22 | 2.20 | 1.71 | % | 0.43 | 0 | 0 | 1.83 | 0.93 | 0.10 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 4.50 | 0.41 | 1.75 | 1.08 | % | 0.24 | 0 | 0 | 1.54 | 0.85 | 0.17 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 5.00 | 0.46 | 1.40 | 0.93 | % | 0.19 | 0 | 0 | 1.40 | 0.73 | 0.24 | -0.01 | 9/11/2026 3:59:55 PM EST | |||
| 5.50 | 0.15 | 0.89 | 0.52 | % | 0.09 | 0 | 0 | 0.54 | 0.59 | 0.31 | -0.01 | 9/11/2026 3:59:55 PM EST | |||
| 6.00 | 0.30 | 0.51 | 0.41 | 0.38 | +0.02 | +5.56% | 0.07 | 43 | 110 | 0.60 | 0.44 | 0.32 | -0.01 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 6.50 | 0.21 | 0.47 | 0.34 | 0.24 | +0.01 | +4.35% | 0.05 | 22 | 11 | 0.78 | 0.31 | 0.28 | 0.00 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 7.00 | 0.11 | 0.21 | 0.16 | 0.18 | % | 0.02 | 11 | 0 | 0.66 | 0.23 | 0.22 | 0.00 | 9/11/2026 | 9/11/2026 3:59:55 PM EST | |
| 7.50 | 0.04 | 0.28 | 0.16 | 0.11 | % | 0.02 | 156 | 0 | 0.75 | 0.16 | 0.17 | 0.00 | 9/11/2026 | 9/11/2026 3:59:55 PM EST | |
| 8.00 | 0.00 | 0.32 | 0.16 | % | 0.02 | 0 | 0 | 1.16 | 0.08 | 0.12 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 8.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.98 | 0.06 | 0.09 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.43 | 0.22 | % | 0.02 | 0 | 0 | 1.53 | 0.03 | 0.05 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 9.50 | 0.00 | 0.66 | 0.33 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.93 | 0.01 | 0.03 | 0.00 | 9/10/2026 | 9/11/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.11 | % | 0.01 | 1 | 0 | 1.32 | 0.01 | 0.02 | 0.00 | 9/11/2026 | 9/11/2026 3:59:55 PM EST | |
| 10.50 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 3.98 | 0.00 | 0.01 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 4.05 | 0.00 | 0.01 | 0.00 | 9/11/2026 3:59:55 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 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 1.50 | 0.00 | 1.54 | 0.77 | % | 0.51 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | % | 0.05 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 2.50 | 0.00 | 1.15 | 0.58 | % | 0.23 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.76 | 0.38 | % | 0.13 | 0 | 0 | 3.07 | -0.01 | 0.01 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 3.50 | 0.00 | 1.77 | 0.89 | % | 0.25 | 0 | 0 | 4.66 | -0.03 | 0.04 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 1.19 | 0.60 | % | 0.15 | 0 | 0 | 2.86 | -0.07 | 0.10 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 4.50 | 0.00 | 0.37 | 0.19 | % | 0.04 | 0 | 0 | 1.11 | -0.15 | 0.17 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 5.00 | 0.03 | 0.27 | 0.15 | 0.30 | % | 0.03 | 1 | 0 | 0.51 | -0.27 | 0.24 | -0.01 | 9/11/2026 | 9/11/2026 3:59:55 PM EST | |
| 5.50 | 0.43 | 0.52 | 0.48 | 0.48 | % | 0.09 | 11 | 0 | 0.68 | -0.41 | 0.31 | -0.01 | 9/11/2026 | 9/11/2026 3:59:55 PM EST | |
| 6.00 | 0.47 | 0.97 | 0.72 | 0.84 | +0.02 | +2.44% | 0.12 | 3 | 0 | 0.60 | -0.56 | 0.32 | -0.01 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 6.50 | 1.03 | 1.48 | 1.26 | 1.02 | % | 0.19 | 1 | 0 | 0.85 | -0.69 | 0.28 | 0.00 | 9/11/2026 | 9/11/2026 3:59:55 PM EST | |
| 7.00 | 0.01 | 1.85 | 0.93 | % | 0.13 | 0 | 0 | 1.13 | -0.77 | 0.22 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 7.50 | 1.58 | 2.31 | 1.95 | % | 0.26 | 0 | 0 | 1.21 | -0.84 | 0.17 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 8.00 | 2.00 | 2.87 | 2.44 | % | 0.30 | 0 | 0 | 1.42 | -0.92 | 0.12 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 8.50 | 2.65 | 3.35 | 3.00 | % | 0.35 | 0 | 0 | 1.51 | -0.94 | 0.09 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 9.00 | 2.50 | 3.65 | 3.08 | 3.44 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.30 | -0.97 | 0.05 | 0.00 | 9/10/2026 | 9/11/2026 3:59:55 PM EST |
| 9.50 | 2.93 | 5.35 | 4.14 | % | 0.44 | 0 | 0 | 2.99 | -0.99 | 0.03 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 10.00 | 3.20 | 5.35 | 4.28 | % | 0.43 | 0 | 0 | 2.46 | -0.99 | 0.02 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 10.50 | 3.85 | 5.60 | 4.73 | % | 0.45 | 0 | 0 | 2.23 | -1.00 | 0.01 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 11.00 | 3.55 | 7.30 | 5.43 | % | 0.49 | 0 | 0 | 3.82 | -1.00 | 0.01 | 0.00 | 9/11/2026 3:59:55 PM EST |