Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $8.81 as of 1/9/2026 7:11:13 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 | 7.35 | 8.15 | 7.75 | 7.50 | 0.00 | 0.00% | 7.75 | 0 | 9 | 6.31 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 3:59:50 PM EST |
| 2.00 | 6.15 | 7.15 | 6.65 | 6.97 | % | 3.33 | 1 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST | |
| 3.00 | 5.20 | 6.20 | 5.70 | 5.85 | +1.03 | +21.37% | 1.90 | 5 | 4 | 3.12 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 4.00 | 4.10 | 5.20 | 4.65 | 4.58 | 0.00 | 0.00% | 1.16 | 0 | 14 | 2.38 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:50 PM EST |
| 5.00 | 3.55 | 4.10 | 3.83 | 3.85 | +0.23 | +6.36% | 0.77 | 18 | 119 | 1.64 | 0.99 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 6.00 | 2.74 | 3.05 | 2.90 | 3.05 | +0.23 | +8.16% | 0.48 | 6 | 271 | 1.14 | 0.95 | 0.05 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 7.00 | 2.00 | 2.05 | 2.03 | 1.91 | -0.19 | -9.05% | 0.29 | 9 | 258 | 0.74 | 0.85 | 0.10 | -0.01 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 8.00 | 1.26 | 1.34 | 1.30 | 1.30 | +0.05 | +4.00% | 0.16 | 523 | 2,061 | 0.71 | 0.70 | 0.16 | -0.01 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 9.00 | 0.80 | 0.82 | 0.81 | 0.81 | +0.03 | +3.85% | 0.09 | 16,089 | 3,786 | 0.74 | 0.52 | 0.19 | -0.01 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 10.00 | 0.46 | 0.48 | 0.47 | 0.46 | 0.00 | 0.00% | 0.05 | 2,228 | 13,357 | 0.74 | 0.35 | 0.17 | -0.01 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 11.00 | 0.25 | 0.28 | 0.27 | 0.25 | -0.02 | -7.41% | 0.02 | 408 | 3,387 | 0.75 | 0.23 | 0.14 | -0.01 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 12.00 | 0.15 | 0.16 | 0.16 | 0.16 | 0.00 | 0.00% | 0.01 | 389 | 660 | 0.76 | 0.15 | 0.10 | -0.01 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.02 | -18.19% | 0.01 | 98 | 288 | 0.89 | 0.09 | 0.07 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 14.00 | 0.06 | 0.12 | 0.09 | 0.07 | 0.00 | 0.00% | 0.01 | 193 | 67 | 0.88 | 0.06 | 0.05 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 15.00 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.96 | 0.03 | 0.03 | 0.00 | 1/8/2026 | 1/9/2026 3:59:50 PM EST |
| 16.00 | 0.00 | 0.16 | 0.08 | 0.08 | % | 0.01 | 2 | 0 | 1.22 | 0.02 | 0.02 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 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 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.11 | 0.06 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 3:59:50 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.21 | -0.01 | 0.01 | 0.00 | 1/8/2026 | 1/9/2026 3:59:50 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.02 | -22.23% | 0.01 | 5 | 396 | 0.82 | -0.05 | 0.05 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 7.00 | 0.16 | 0.20 | 0.18 | 0.15 | -0.03 | -16.67% | 0.03 | 121 | 1,939 | 0.73 | -0.15 | 0.10 | -0.01 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 8.00 | 0.44 | 0.50 | 0.47 | 0.48 | -0.03 | -5.89% | 0.06 | 282 | 1,673 | 0.73 | -0.30 | 0.16 | -0.01 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 9.00 | 0.93 | 0.99 | 0.96 | 0.92 | -0.05 | -5.16% | 0.11 | 685 | 669 | 0.73 | -0.48 | 0.19 | -0.01 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 10.00 | 1.51 | 1.66 | 1.59 | 1.69 | 0.00 | 0.00% | 0.16 | 48 | 874 | 0.70 | -0.65 | 0.17 | -0.01 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 11.00 | 2.34 | 2.47 | 2.41 | 2.35 | -0.13 | -5.25% | 0.22 | 23 | 403 | 0.72 | -0.77 | 0.14 | -0.01 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 12.00 | 3.10 | 3.60 | 3.35 | 3.35 | -1.12 | -25.06% | 0.28 | 21 | 50 | 1.09 | -0.85 | 0.10 | -0.01 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 13.00 | 3.95 | 4.55 | 4.25 | 4.98 | 0.00 | 0.00% | 0.33 | 0 | 20 | 1.19 | -0.91 | 0.07 | 0.00 | 12/26/2025 | 1/9/2026 3:59:50 PM EST |
| 14.00 | 4.90 | 5.85 | 5.38 | 5.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.64 | -0.94 | 0.05 | 0.00 | 12/24/2025 | 1/9/2026 3:59:50 PM EST |
| 15.00 | 5.85 | 6.50 | 6.18 | 7.03 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.38 | -0.97 | 0.03 | 0.00 | 12/19/2025 | 1/9/2026 3:59:50 PM EST |
| 16.00 | 6.85 | 8.05 | 7.45 | % | 0.47 | 0 | 0 | 2.08 | -0.98 | 0.02 | 0.00 | 1/9/2026 3:59:50 PM EST |