Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $4.80 as of 10/9/2026 4:41:35 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 | 3.45 | 4.30 | 3.88 | 3.85 | +0.05 | +1.32% | 3.88 | 12 | 81 | 7.70 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 1.50 | 2.80 | 3.80 | 3.30 | 3.47 | +0.32 | +10.16% | 2.20 | 2 | 53 | 5.70 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 2.00 | 2.48 | 3.45 | 2.97 | 2.89 | +0.19 | +7.04% | 1.49 | 9 | 63 | 5.26 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 2.50 | 1.99 | 2.75 | 2.37 | 2.25 | 0.00 | 0.00% | 0.95 | 0 | 7 | 3.32 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 3.00 | 1.68 | 2.60 | 2.14 | 1.94 | +0.20 | +11.50% | 0.71 | 1 | 5 | 3.91 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 3.50 | 1.00 | 1.63 | 1.32 | 1.17 | 0.00 | 0.00% | 0.38 | 0 | 5 | 1.64 | 1.00 | 0.02 | 0.00 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 4.00 | 0.83 | 1.12 | 0.98 | 1.07 | +0.31 | +40.79% | 0.24 | 1 | 16 | 1.17 | 0.94 | 0.17 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 4.50 | 0.53 | 0.63 | 0.58 | 0.52 | +0.10 | +23.81% | 0.13 | 11 | 188 | 0.64 | 0.78 | 0.43 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 5.00 | 0.23 | 0.29 | 0.26 | 0.26 | +0.11 | +73.34% | 0.05 | 271 | 324 | 0.58 | 0.51 | 0.56 | -0.01 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 5.50 | 0.11 | 0.13 | 0.12 | 0.12 | +0.04 | +50.00% | 0.02 | 389 | 2,385 | 0.64 | 0.27 | 0.45 | -0.01 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 6.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 7,693 | 1,330 | 0.62 | 0.13 | 0.27 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 6.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 21 | 571 | 0.72 | 0.05 | 0.14 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 7.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 29 | 870 | 0.82 | 0.02 | 0.06 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 7.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.94 | 0.01 | 0.02 | 0.00 | 10/2/2026 | 10/9/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.96 | 0.00 | 0.01 | 0.00 | 10/7/2026 | 10/9/2026 3:59:54 PM EST |
| 8.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.51 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:54 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.32 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 3:59:54 PM EST |
| 10.50 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 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 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.11 | 0 | 11 | 3.55 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:54 PM EST |
| 1.50 | 0.00 | 0.22 | 0.11 | % | 0.07 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.22 | 0.11 | 0.02 | % | 0.06 | 1 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST | |
| 2.50 | 0.00 | 0.18 | 0.09 | % | 0.04 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.02 | 21 | 43 | 1.81 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 3.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.41 | 0.00 | 0.02 | 0.00 | 10/5/2026 | 10/9/2026 3:59:54 PM EST |
| 4.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.02 | -33.34% | 0.01 | 1 | 351 | 0.63 | -0.06 | 0.17 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 4.50 | 0.08 | 0.11 | 0.10 | 0.10 | -0.08 | -44.45% | 0.02 | 102 | 786 | 0.59 | -0.22 | 0.43 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 5.00 | 0.28 | 0.34 | 0.31 | 0.34 | -0.13 | -27.66% | 0.06 | 38 | 904 | 0.61 | -0.49 | 0.56 | -0.01 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 5.50 | 0.46 | 0.73 | 0.60 | 0.70 | -0.24 | -25.54% | 0.11 | 1 | 320 | 0.82 | -0.73 | 0.45 | -0.01 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 6.00 | 0.94 | 1.17 | 1.06 | 1.14 | -0.22 | -16.18% | 0.18 | 3 | 565 | 0.94 | -0.87 | 0.27 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 6.50 | 1.39 | 1.89 | 1.64 | 1.64 | -0.22 | -11.83% | 0.25 | 1 | 117 | 1.72 | -0.95 | 0.14 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 7.00 | 1.96 | 2.19 | 2.08 | 2.17 | -0.26 | -10.70% | 0.30 | 2 | 22 | 1.41 | -0.98 | 0.06 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 7.50 | 2.29 | 2.76 | 2.53 | 2.78 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.79 | -0.99 | 0.02 | 0.00 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 8.00 | 2.59 | 3.30 | 2.95 | 2.92 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.06 | -1.00 | 0.01 | 0.00 | 9/30/2026 | 10/9/2026 3:59:54 PM EST |
| 8.50 | 3.25 | 3.95 | 3.60 | 3.79 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.60 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 9.00 | 2.95 | 5.25 | 4.10 | 3.60 | 0.00 | 0.00% | 0.46 | 0 | 1 | 4.50 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:54 PM EST |
| 9.50 | 3.40 | 5.75 | 4.58 | 4.83 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:54 PM EST |
| 10.00 | 3.90 | 6.30 | 5.10 | 5.28 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 10.50 | 5.25 | 5.90 | 5.58 | 5.78 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 11.00 | 5.45 | 6.45 | 5.95 | 6.15 | -0.19 | -3.00% | 0.54 | 2 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |