Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $5.71 as of 9/25/2026 3:51:23 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 | 2.68 | 6.75 | 4.72 | % | 4.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 2:59:00 PM EST | |||
| 1.50 | 2.18 | 6.25 | 4.22 | % | 2.81 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 2:59:00 PM EST | |||
| 2.00 | 3.55 | 3.85 | 3.70 | 3.75 | +0.10 | +2.74% | 1.85 | 14 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 2:59:00 PM EST |
| 2.50 | 2.65 | 3.85 | 3.25 | % | 1.30 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 9/25/2026 2:59:00 PM EST | |||
| 3.00 | 2.20 | 3.40 | 2.80 | % | 0.93 | 0 | 0 | 3.29 | 1.00 | 0.01 | 0.00 | 9/25/2026 2:59:00 PM EST | |||
| 3.50 | 1.90 | 2.65 | 2.28 | % | 0.65 | 0 | 0 | 2.18 | 0.98 | 0.03 | 0.00 | 9/25/2026 2:59:00 PM EST | |||
| 4.00 | 1.50 | 2.19 | 1.85 | 1.70 | % | 0.46 | 2 | 0 | 1.85 | 0.94 | 0.09 | 0.00 | 9/25/2026 | 9/25/2026 2:59:00 PM EST | |
| 4.50 | 1.03 | 1.55 | 1.29 | % | 0.29 | 0 | 0 | 1.24 | 0.86 | 0.16 | 0.00 | 9/25/2026 2:59:00 PM EST | |||
| 5.00 | 0.79 | 1.01 | 0.90 | % | 0.18 | 0 | 0 | 0.67 | 0.74 | 0.24 | -0.01 | 9/25/2026 2:59:00 PM EST | |||
| 5.50 | 0.53 | 0.69 | 0.61 | 0.61 | % | 0.11 | 8 | 0 | 0.68 | 0.60 | 0.30 | -0.01 | 9/25/2026 | 9/25/2026 2:59:00 PM EST | |
| 6.00 | 0.29 | 0.48 | 0.39 | 0.41 | -0.02 | -4.66% | 0.07 | 11 | 3 | 0.67 | 0.45 | 0.31 | -0.01 | 9/25/2026 | 9/25/2026 2:59:00 PM EST |
| 6.50 | 0.10 | 0.41 | 0.26 | 0.29 | +0.01 | +3.58% | 0.04 | 30 | 17 | 0.68 | 0.32 | 0.28 | -0.01 | 9/25/2026 | 9/25/2026 2:59:00 PM EST |
| 7.00 | 0.10 | 0.23 | 0.17 | 0.15 | +0.01 | +7.15% | 0.02 | 5 | 1 | 0.72 | 0.21 | 0.23 | 0.00 | 9/25/2026 | 9/25/2026 2:59:00 PM EST |
| 7.50 | 0.01 | 0.15 | 0.08 | 0.12 | +0.01 | +9.10% | 0.01 | 7 | 2 | 0.62 | 0.13 | 0.17 | 0.00 | 9/25/2026 | 9/25/2026 2:59:00 PM EST |
| 8.00 | 0.01 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 0.76 | 0.08 | 0.11 | 0.00 | 9/25/2026 2:59:00 PM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.97 | 0.05 | 0.08 | 0.00 | 9/25/2026 2:59:00 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.08 | 0.03 | 0.05 | 0.00 | 9/25/2026 2:59:00 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.18 | 0.02 | 0.03 | 0.00 | 9/25/2026 2:59:00 PM EST | |||
| 10.00 | 0.00 | 0.56 | 0.28 | % | 0.03 | 0 | 0 | 2.01 | 0.01 | 0.02 | 0.00 | 9/25/2026 2:59:00 PM EST | |||
| 10.50 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 2.08 | 0.00 | 0.01 | 0.00 | 9/25/2026 2:59:00 PM EST | |||
| 11.00 | 0.00 | 2.10 | 1.05 | % | 0.10 | 0 | 0 | 4.25 | 0.00 | 0.01 | 0.00 | 9/25/2026 2:59:00 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 | 0.94 | 0.47 | % | 0.47 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 2:59:00 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 6.33 | 0.00 | 0.00 | 0.00 | 9/25/2026 2:59:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 9/25/2026 2:59:00 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 9/25/2026 2:59:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.30 | 0.00 | 0.01 | 0.00 | 9/25/2026 2:59:00 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 2.75 | -0.02 | 0.03 | 0.00 | 9/25/2026 2:59:00 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.93 | -0.06 | 0.09 | 0.00 | 9/25/2026 2:59:00 PM EST | |||
| 4.50 | 0.05 | 0.20 | 0.13 | % | 0.03 | 0 | 0 | 0.74 | -0.14 | 0.16 | 0.00 | 9/25/2026 2:59:00 PM EST | |||
| 5.00 | 0.14 | 0.25 | 0.20 | 0.21 | % | 0.04 | 6 | 0 | 0.64 | -0.26 | 0.24 | -0.01 | 9/25/2026 | 9/25/2026 2:59:00 PM EST | |
| 5.50 | 0.37 | 0.56 | 0.47 | 0.38 | +0.04 | +11.77% | 0.09 | 6 | 1 | 0.74 | -0.40 | 0.30 | -0.01 | 9/25/2026 | 9/25/2026 2:59:00 PM EST |
| 6.00 | 0.60 | 0.81 | 0.71 | 0.69 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.68 | -0.55 | 0.31 | -0.01 | 9/24/2026 | 9/25/2026 2:59:00 PM EST |
| 6.50 | 0.88 | 1.21 | 1.05 | % | 0.16 | 0 | 0 | 0.62 | -0.68 | 0.28 | -0.01 | 9/25/2026 2:59:00 PM EST | |||
| 7.00 | 1.41 | 1.55 | 1.48 | 1.50 | % | 0.21 | 46 | 0 | 0.69 | -0.79 | 0.23 | 0.00 | 9/25/2026 | 9/25/2026 2:59:00 PM EST | |
| 7.50 | 1.52 | 2.09 | 1.81 | % | 0.24 | 0 | 0 | 1.03 | -0.87 | 0.17 | 0.00 | 9/25/2026 2:59:00 PM EST | |||
| 8.00 | 2.27 | 2.53 | 2.40 | 2.36 | % | 0.30 | 38 | 0 | 1.05 | -0.92 | 0.11 | 0.00 | 9/25/2026 | 9/25/2026 2:59:00 PM EST | |
| 8.50 | 2.26 | 3.35 | 2.81 | % | 0.33 | 0 | 0 | 1.67 | -0.95 | 0.08 | 0.00 | 9/25/2026 2:59:00 PM EST | |||
| 9.00 | 2.65 | 3.85 | 3.25 | % | 0.36 | 0 | 0 | 1.79 | -0.97 | 0.05 | 0.00 | 9/25/2026 2:59:00 PM EST | |||
| 9.50 | 3.65 | 4.30 | 3.98 | % | 0.42 | 0 | 0 | 1.89 | -0.98 | 0.03 | 0.00 | 9/25/2026 2:59:00 PM EST | |||
| 10.00 | 2.25 | 6.35 | 4.30 | % | 0.43 | 0 | 0 | 4.01 | -0.99 | 0.02 | 0.00 | 9/25/2026 2:59:00 PM EST | |||
| 10.50 | 4.75 | 5.25 | 5.00 | % | 0.48 | 0 | 0 | 2.00 | -1.00 | 0.01 | 0.00 | 9/25/2026 2:59:00 PM EST | |||
| 11.00 | 5.25 | 5.75 | 5.50 | % | 0.50 | 0 | 0 | 2.08 | -1.00 | 0.01 | 0.00 | 9/25/2026 2:59:00 PM EST |