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 | 3.70 | 4.35 | 4.03 | 3.95 | +0.30 | +8.22% | 4.03 | 7 | 43 | 4.24 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 2.00 | 2.65 | 3.25 | 2.95 | 2.99 | +0.32 | +11.99% | 1.48 | 2 | 24 | 2.90 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 3.00 | 1.85 | 2.09 | 1.97 | 2.00 | -0.15 | -6.98% | 0.66 | 20 | 4 | 1.29 | 0.98 | 0.03 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 4.00 | 1.02 | 1.16 | 1.09 | 1.08 | +0.18 | +20.00% | 0.27 | 31 | 263 | 0.69 | 0.85 | 0.19 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 5.00 | 0.45 | 0.51 | 0.48 | 0.49 | +0.12 | +32.44% | 0.10 | 1,138 | 3,538 | 0.72 | 0.55 | 0.32 | -0.01 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 6.00 | 0.18 | 0.20 | 0.19 | 0.19 | +0.05 | +35.72% | 0.03 | 19,916 | 7,488 | 0.75 | 0.28 | 0.26 | -0.01 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 7.00 | 0.06 | 0.10 | 0.08 | 0.09 | +0.02 | +28.58% | 0.01 | 215 | 3,397 | 0.79 | 0.13 | 0.16 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 8.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 107 | 742 | 0.86 | 0.06 | 0.08 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 9.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 678 | 0.96 | 0.02 | 0.04 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 10.00 | 0.01 | 0.08 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 1 | 56 | 1.12 | 0.01 | 0.02 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.01 | 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 | % | 0.11 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 20 | 1.47 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 3.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.01 | 7 | 397 | 0.89 | -0.02 | 0.03 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 4.00 | 0.09 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 0.03 | 31 | 821 | 0.72 | -0.15 | 0.19 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 5.00 | 0.46 | 0.52 | 0.49 | 0.49 | -0.14 | -22.23% | 0.10 | 354 | 2,461 | 0.72 | -0.45 | 0.32 | -0.01 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 6.00 | 1.16 | 1.35 | 1.26 | 1.27 | -0.10 | -7.30% | 0.21 | 23 | 491 | 0.84 | -0.72 | 0.26 | -0.01 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 7.00 | 1.92 | 2.21 | 2.07 | 2.19 | -0.25 | -10.25% | 0.30 | 1 | 176 | 0.69 | -0.87 | 0.16 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 8.00 | 2.79 | 3.20 | 3.00 | 3.35 | 0.00 | 0.00% | 0.38 | 0 | 89 | 1.29 | -0.94 | 0.08 | 0.00 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 9.00 | 3.95 | 4.20 | 4.08 | 4.15 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.49 | -0.98 | 0.04 | 0.00 | 10/2/2026 | 10/9/2026 3:59:54 PM EST |
| 10.00 | 4.65 | 5.35 | 5.00 | 4.85 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.97 | -0.99 | 0.02 | 0.00 | 9/29/2026 | 10/9/2026 3:59:54 PM EST |
| 11.00 | 5.65 | 6.40 | 6.03 | % | 0.55 | 0 | 0 | 2.22 | -1.00 | 0.01 | 0.00 | 10/9/2026 3:59:54 PM EST |