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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.37 | 5.10 | 3.74 | 4.33 | % | 7.48 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST | |
| 1.00 | 2.70 | 4.70 | 3.70 | 3.84 | % | 3.70 | 1 | 0 | 8.30 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST | |
| 1.50 | 2.10 | 4.15 | 3.13 | % | 2.09 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 2.00 | 2.80 | 3.55 | 3.18 | 2.92 | % | 1.59 | 1 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST | |
| 2.50 | 2.23 | 2.76 | 2.50 | 2.50 | % | 1.00 | 4 | 0 | 2.18 | 1.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST | |
| 3.00 | 1.69 | 2.45 | 2.07 | % | 0.69 | 0 | 0 | 2.20 | 0.98 | 0.03 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 3.50 | 1.22 | 1.80 | 1.51 | % | 0.43 | 0 | 0 | 1.44 | 0.94 | 0.10 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 4.00 | 1.02 | 1.24 | 1.13 | 1.06 | % | 0.28 | 216 | 0 | 0.73 | 0.85 | 0.19 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST | |
| 4.50 | 0.71 | 0.84 | 0.78 | 0.72 | % | 0.17 | 12 | 0 | 0.72 | 0.70 | 0.28 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST | |
| 5.00 | 0.46 | 0.59 | 0.53 | 0.49 | +0.11 | +28.95% | 0.11 | 35 | 8 | 0.74 | 0.54 | 0.32 | -0.01 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 5.50 | 0.33 | 0.36 | 0.35 | 0.34 | +0.09 | +36.00% | 0.06 | 91 | 30 | 0.74 | 0.40 | 0.30 | -0.01 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 6.00 | 0.19 | 0.27 | 0.23 | 0.23 | % | 0.04 | 13 | 0 | 0.76 | 0.30 | 0.25 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST | |
| 6.50 | 0.12 | 0.18 | 0.15 | 0.14 | % | 0.02 | 65 | 0 | 0.77 | 0.22 | 0.21 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST | |
| 7.00 | 0.08 | 0.12 | 0.10 | 0.10 | +0.01 | +11.12% | 0.01 | 132 | 69 | 0.79 | 0.16 | 0.16 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 7.50 | 0.01 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 0.74 | 0.12 | 0.13 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.01 | -16.67% | 0.01 | 5 | 1 | 0.78 | 0.09 | 0.10 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 8.50 | 0.00 | 0.38 | 0.19 | % | 0.02 | 0 | 0 | 1.63 | 0.04 | 0.06 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | 0.21 | % | 0.01 | 10 | 0 | 1.39 | 0.03 | 0.04 | 0.00 | 10/9/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.33 | 0.17 | % | 0.34 | 0 | 0 | 8.30 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 1.00 | 0.00 | 0.34 | 0.17 | % | 0.17 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 1.50 | 0.00 | 0.34 | 0.17 | % | 0.11 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.34 | 0.17 | % | 0.09 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.35 | 0.18 | % | 0.07 | 0 | 0 | 2.37 | 0.00 | 0.01 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 1.89 | -0.02 | 0.03 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 3.50 | 0.04 | 0.07 | 0.06 | 0.07 | % | 0.02 | 10 | 0 | 0.75 | -0.06 | 0.10 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST | |
| 4.00 | 0.01 | 0.21 | 0.11 | % | 0.03 | 0 | 0 | 0.62 | -0.15 | 0.19 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 4.50 | 0.21 | 0.30 | 0.26 | 0.27 | % | 0.06 | 41 | 0 | 0.66 | -0.30 | 0.28 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST | |
| 5.00 | 0.35 | 0.61 | 0.48 | 0.54 | % | 0.10 | 6 | 0 | 0.65 | -0.46 | 0.32 | -0.01 | 10/9/2026 | 10/9/2026 3:59:54 PM EST | |
| 5.50 | 0.62 | 0.94 | 0.78 | % | 0.14 | 0 | 0 | 0.63 | -0.60 | 0.30 | -0.01 | 10/9/2026 3:59:54 PM EST | |||
| 6.00 | 1.15 | 1.32 | 1.24 | % | 0.21 | 0 | 0 | 0.74 | -0.70 | 0.25 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 6.50 | 1.36 | 1.99 | 1.68 | % | 0.26 | 0 | 0 | 0.74 | -0.78 | 0.21 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 7.00 | 1.93 | 2.24 | 2.09 | 2.38 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.05 | -0.84 | 0.16 | 0.00 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 7.50 | 2.16 | 3.05 | 2.61 | % | 0.35 | 0 | 0 | 1.66 | -0.88 | 0.13 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 8.00 | 2.64 | 3.55 | 3.10 | % | 0.39 | 0 | 0 | 1.78 | -0.91 | 0.10 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 8.50 | 3.15 | 4.05 | 3.60 | % | 0.42 | 0 | 0 | 1.89 | -0.96 | 0.06 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 9.00 | 3.55 | 4.75 | 4.15 | % | 0.46 | 0 | 0 | 2.28 | -0.97 | 0.04 | 0.00 | 10/9/2026 3:59:54 PM EST |