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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.15 | 7.85 | 6.50 | % | 2.17 | 0 | 0 | 7.14 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 3.50 | 4.80 | 7.10 | 5.95 | % | 1.70 | 0 | 0 | 5.41 | 0.99 | 0.01 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 4.00 | 4.30 | 6.85 | 5.58 | % | 1.40 | 0 | 0 | 5.20 | 0.98 | 0.01 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 4.50 | 3.80 | 6.40 | 5.10 | % | 1.13 | 0 | 0 | 4.66 | 0.97 | 0.02 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 5.00 | 3.35 | 5.95 | 4.65 | % | 0.93 | 0 | 0 | 4.20 | 0.95 | 0.03 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 5.50 | 2.85 | 5.45 | 4.15 | % | 0.75 | 0 | 0 | 3.75 | 0.92 | 0.04 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 6.00 | 2.40 | 4.95 | 3.68 | % | 0.61 | 0 | 0 | 3.36 | 0.88 | 0.06 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 6.50 | 2.00 | 4.55 | 3.28 | % | 0.50 | 0 | 0 | 3.11 | 0.83 | 0.07 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 7.00 | 1.71 | 2.89 | 2.30 | 2.15 | +0.11 | +5.40% | 0.33 | 10 | 43 | 1.63 | 0.79 | 0.09 | -0.01 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 7.50 | 1.25 | 3.90 | 2.58 | % | 0.34 | 0 | 0 | 2.82 | 0.73 | 0.10 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 8.00 | 1.30 | 1.52 | 1.41 | 1.64 | +0.24 | +17.15% | 0.18 | 1 | 25 | 0.77 | 0.67 | 0.11 | -0.01 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 8.50 | 0.95 | 1.61 | 1.28 | 1.20 | +0.11 | +10.10% | 0.15 | 11 | 37 | 0.88 | 0.61 | 0.12 | -0.01 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 9.00 | 0.89 | 1.13 | 1.01 | 0.90 | -0.11 | -10.90% | 0.11 | 82 | 367 | 0.82 | 0.55 | 0.12 | -0.01 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 9.50 | 0.53 | 1.68 | 1.11 | 0.79 | % | 0.12 | 50 | 0 | 1.07 | 0.49 | 0.12 | -0.01 | 1/9/2026 | 1/9/2026 3:59:50 PM EST | |
| 10.00 | 0.41 | 0.71 | 0.56 | 0.59 | -0.05 | -7.82% | 0.06 | 63 | 196 | 0.76 | 0.44 | 0.12 | -0.01 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 10.50 | 0.29 | 1.35 | 0.82 | 0.49 | 0.00 | 0.00% | 0.08 | 9 | 2 | 1.06 | 0.39 | 0.12 | -0.01 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 11.00 | 0.28 | 0.45 | 0.37 | 0.45 | % | 0.03 | 5 | 0 | 0.79 | 0.35 | 0.11 | -0.01 | 1/9/2026 | 1/9/2026 3:59:50 PM EST | |
| 11.50 | 0.24 | 0.39 | 0.32 | % | 0.03 | 0 | 0 | 0.82 | 0.32 | 0.10 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 12.00 | 0.20 | 0.33 | 0.27 | 0.23 | % | 0.02 | 13 | 0 | 0.84 | 0.29 | 0.10 | -0.01 | 1/9/2026 | 1/9/2026 3:59:50 PM EST | |
| 12.50 | 0.00 | 0.57 | 0.29 | % | 0.02 | 0 | 0 | 1.24 | 0.23 | 0.09 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 13.00 | 0.03 | 2.32 | 1.18 | % | 0.09 | 0 | 0 | 2.70 | 0.19 | 0.08 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 14.00 | 0.00 | 2.27 | 1.14 | % | 0.08 | 0 | 0 | 2.79 | 0.14 | 0.07 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 15.00 | 0.00 | 1.11 | 0.56 | 0.10 | % | 0.04 | 5 | 0 | 2.00 | 0.11 | 0.06 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 7.40 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 3.50 | 0.00 | 2.13 | 1.07 | % | 0.31 | 0 | 0 | 6.20 | -0.01 | 0.01 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 5.36 | -0.02 | 0.01 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 4.50 | 0.00 | 2.14 | 1.07 | % | 0.24 | 0 | 0 | 4.72 | -0.03 | 0.02 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 2.16 | 1.08 | % | 0.22 | 0 | 0 | 4.22 | -0.05 | 0.03 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 5.50 | 0.00 | 2.19 | 1.10 | % | 0.20 | 0 | 0 | 3.81 | -0.08 | 0.04 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 6.00 | 0.00 | 2.23 | 1.12 | % | 0.19 | 0 | 0 | 3.46 | -0.12 | 0.06 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 6.50 | 0.03 | 2.27 | 1.15 | % | 0.18 | 0 | 0 | 3.18 | -0.17 | 0.07 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 7.00 | 0.03 | 1.17 | 0.60 | 0.25 | % | 0.09 | 2 | 0 | 1.75 | -0.21 | 0.09 | -0.01 | 1/9/2026 | 1/9/2026 3:59:50 PM EST | |
| 7.50 | 0.23 | 0.50 | 0.37 | 0.40 | 0.00 | 0.00% | 0.05 | 3 | 3 | 0.72 | -0.27 | 0.10 | -0.01 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 8.00 | 0.42 | 1.52 | 0.97 | 0.56 | % | 0.12 | 72 | 0 | 1.10 | -0.33 | 0.11 | -0.01 | 1/9/2026 | 1/9/2026 3:59:50 PM EST | |
| 8.50 | 0.63 | 0.90 | 0.77 | 0.70 | % | 0.09 | 1 | 0 | 0.73 | -0.39 | 0.12 | -0.01 | 1/9/2026 | 1/9/2026 3:59:50 PM EST | |
| 9.00 | 0.90 | 3.05 | 1.98 | % | 0.22 | 0 | 0 | 1.49 | -0.45 | 0.12 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 9.50 | 1.23 | 2.01 | 1.62 | 1.34 | % | 0.17 | 1 | 0 | 0.94 | -0.51 | 0.12 | -0.01 | 1/9/2026 | 1/9/2026 3:59:50 PM EST | |
| 10.00 | 1.42 | 1.83 | 1.63 | 1.79 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.68 | -0.56 | 0.12 | -0.01 | 1/8/2026 | 1/9/2026 3:59:50 PM EST |
| 10.50 | 1.99 | 2.48 | 2.24 | % | 0.21 | 0 | 0 | 0.87 | -0.61 | 0.12 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 11.00 | 1.72 | 3.05 | 2.39 | % | 0.22 | 0 | 0 | 1.27 | -0.65 | 0.11 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 11.50 | 2.30 | 5.05 | 3.68 | % | 0.32 | 0 | 0 | 2.50 | -0.68 | 0.10 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 12.00 | 2.75 | 5.50 | 4.13 | % | 0.34 | 0 | 0 | 2.55 | -0.71 | 0.10 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 12.50 | 3.20 | 5.95 | 4.58 | % | 0.37 | 0 | 0 | 2.59 | -0.77 | 0.09 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 13.00 | 3.65 | 6.40 | 5.03 | % | 0.39 | 0 | 0 | 2.63 | -0.81 | 0.08 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 14.00 | 4.60 | 7.35 | 5.98 | % | 0.43 | 0 | 0 | 2.73 | -0.86 | 0.07 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 15.00 | 5.45 | 8.30 | 6.88 | % | 0.46 | 0 | 0 | 2.82 | -0.89 | 0.06 | -0.01 | 1/9/2026 3:59:50 PM EST |