Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $5.03 as of 10/2/2026 7:11:29 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 | 3.55 | 4.35 | 3.95 | 4.05 | +0.06 | +1.51% | 3.95 | 1 | 17 | 5.98 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:55 PM EST |
| 2.00 | 2.63 | 3.30 | 2.97 | 2.91 | 0.00 | 0.00% | 1.49 | 0 | 26 | 3.17 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 3:59:55 PM EST |
| 3.00 | 1.68 | 2.11 | 1.90 | 2.15 | -0.30 | -12.25% | 0.63 | 2 | 4 | 1.52 | 0.96 | 0.06 | 0.00 | 10/2/2026 | 10/2/2026 3:59:55 PM EST |
| 4.00 | 0.98 | 1.12 | 1.05 | 1.02 | -0.22 | -17.75% | 0.26 | 9 | 14 | 0.70 | 0.81 | 0.20 | 0.00 | 10/2/2026 | 10/2/2026 3:59:55 PM EST |
| 5.00 | 0.43 | 0.51 | 0.47 | 0.46 | -0.13 | -22.04% | 0.09 | 566 | 916 | 0.71 | 0.53 | 0.31 | -0.01 | 10/2/2026 | 10/2/2026 3:59:55 PM EST |
| 6.00 | 0.19 | 0.20 | 0.20 | 0.20 | -0.04 | -16.67% | 0.03 | 590 | 6,632 | 0.74 | 0.27 | 0.25 | 0.00 | 10/2/2026 | 10/2/2026 3:59:55 PM EST |
| 7.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.03 | -27.28% | 0.01 | 573 | 3,040 | 0.78 | 0.14 | 0.16 | 0.00 | 10/2/2026 | 10/2/2026 3:59:55 PM EST |
| 8.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.02 | -33.34% | 0.01 | 31 | 659 | 0.85 | 0.08 | 0.09 | 0.00 | 10/2/2026 | 10/2/2026 3:59:55 PM EST |
| 9.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.93 | 0.04 | 0.06 | 0.00 | 10/1/2026 | 10/2/2026 3:59:55 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 12 | 44 | 1.00 | 0.02 | 0.03 | 0.00 | 10/2/2026 | 10/2/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.01 | 0.00 | 10/2/2026 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 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:55 PM EST | |||
| 3.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.01 | 13 | 11 | 0.84 | -0.04 | 0.06 | 0.00 | 10/2/2026 | 10/2/2026 3:59:55 PM EST |
| 4.00 | 0.08 | 0.16 | 0.12 | 0.13 | +0.01 | +8.34% | 0.03 | 59 | 210 | 0.67 | -0.19 | 0.20 | 0.00 | 10/2/2026 | 10/2/2026 3:59:55 PM EST |
| 5.00 | 0.53 | 0.59 | 0.56 | 0.57 | +0.09 | +18.75% | 0.11 | 259 | 1,927 | 0.72 | -0.47 | 0.31 | -0.01 | 10/2/2026 | 10/2/2026 3:59:55 PM EST |
| 6.00 | 1.16 | 1.37 | 1.27 | 1.32 | +0.16 | +13.80% | 0.21 | 73 | 355 | 0.69 | -0.73 | 0.25 | 0.00 | 10/2/2026 | 10/2/2026 3:59:55 PM EST |
| 7.00 | 2.14 | 2.25 | 2.20 | 2.21 | +0.20 | +9.95% | 0.31 | 18 | 168 | 0.83 | -0.86 | 0.16 | 0.00 | 10/2/2026 | 10/2/2026 3:59:55 PM EST |
| 8.00 | 3.05 | 3.25 | 3.15 | 2.86 | 0.00 | 0.00% | 0.39 | 0 | 89 | 1.16 | -0.92 | 0.09 | 0.00 | 9/29/2026 | 10/2/2026 3:59:55 PM EST |
| 9.00 | 4.00 | 4.25 | 4.13 | 4.15 | +0.75 | +22.06% | 0.46 | 1 | 2 | 1.34 | -0.96 | 0.06 | 0.00 | 10/2/2026 | 10/2/2026 3:59:55 PM EST |
| 10.00 | 4.70 | 5.60 | 5.15 | 4.85 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.17 | -0.98 | 0.03 | 0.00 | 9/29/2026 | 10/2/2026 3:59:55 PM EST |
| 11.00 | 5.70 | 6.60 | 6.15 | % | 0.56 | 0 | 0 | 2.32 | -1.00 | 0.01 | 0.00 | 10/2/2026 3:59:55 PM EST |