Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $8.61 as of 1/23/2026 8:41:18 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 | 7.10 | 8.30 | 7.70 | 7.95 | 0.00 | 0.00% | 7.70 | 0 | 2 | 7.76 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:53 PM EST |
| 2.00 | 6.25 | 7.35 | 6.80 | 7.05 | 0.00 | 0.00% | 3.40 | 0 | 1 | 4.70 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:53 PM EST |
| 3.00 | 5.25 | 6.35 | 5.80 | 5.90 | 0.00 | 0.00% | 1.93 | 0 | 2 | 3.40 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:53 PM EST |
| 4.00 | 4.45 | 5.35 | 4.90 | 4.95 | 0.00 | 0.00% | 1.23 | 0 | 4 | 2.59 | 0.99 | 0.01 | 0.00 | 1/22/2026 | 1/23/2026 3:59:53 PM EST |
| 5.00 | 3.55 | 3.75 | 3.65 | 3.95 | 0.00 | 0.00% | 0.73 | 0 | 3 | 1.04 | 0.95 | 0.03 | 0.00 | 1/22/2026 | 1/23/2026 3:59:53 PM EST |
| 6.00 | 2.80 | 3.10 | 2.95 | 3.00 | -0.10 | -3.23% | 0.49 | 2 | 29 | 1.31 | 0.88 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 7.00 | 1.89 | 2.25 | 2.07 | 1.97 | -0.01 | -0.51% | 0.30 | 28 | 261 | 0.87 | 0.78 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 8.00 | 1.43 | 1.46 | 1.45 | 1.39 | -0.27 | -16.27% | 0.18 | 60 | 148 | 0.85 | 0.65 | 0.13 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 9.00 | 0.97 | 1.03 | 1.00 | 0.98 | -0.23 | -19.01% | 0.11 | 850 | 1,613 | 0.86 | 0.52 | 0.14 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 10.00 | 0.66 | 0.70 | 0.68 | 0.69 | -0.15 | -17.86% | 0.07 | 814 | 3,149 | 0.86 | 0.40 | 0.13 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 11.00 | 0.44 | 0.50 | 0.47 | 0.50 | -0.09 | -15.26% | 0.04 | 190 | 508 | 0.88 | 0.30 | 0.12 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 12.00 | 0.31 | 0.39 | 0.35 | 0.30 | -0.10 | -25.00% | 0.03 | 178 | 887 | 0.91 | 0.24 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 13.00 | 0.13 | 0.28 | 0.21 | 0.23 | -0.07 | -23.34% | 0.02 | 50 | 317 | 0.87 | 0.19 | 0.08 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 14.00 | 0.15 | 0.23 | 0.19 | 0.19 | -0.04 | -17.40% | 0.01 | 25 | 267 | 0.96 | 0.15 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 15.00 | 0.08 | 0.20 | 0.14 | 0.14 | -0.02 | -12.50% | 0.01 | 2 | 183 | 0.96 | 0.12 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 16.00 | 0.07 | 0.18 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.01 | 0.09 | 0.05 | -0.01 | 1/22/2026 | 1/23/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.12 | 0.06 | 0.10 | -0.01 | -9.10% | 0.00 | 3 | 6 | 1.09 | 0.06 | 0.04 | 0.00 | 1/23/2026 | 1/23/2026 3:59:53 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 | 1.00 | 0.50 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.09 | 0.05 | % | 0.03 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.09 | 0.05 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.36 | -0.01 | 0.01 | 0.00 | 1/23/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.05 | -0.05 | 0.03 | 0.00 | 1/21/2026 | 1/23/2026 3:59:53 PM EST |
| 6.00 | 0.13 | 0.21 | 0.17 | 0.23 | +0.03 | +15.00% | 0.03 | 10 | 421 | 0.86 | -0.12 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 7.00 | 0.36 | 0.55 | 0.46 | 0.40 | +0.08 | +25.00% | 0.07 | 241 | 3,267 | 0.89 | -0.22 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 8.00 | 0.76 | 0.80 | 0.78 | 0.76 | +0.11 | +16.93% | 0.10 | 76 | 239 | 0.82 | -0.35 | 0.13 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 9.00 | 1.29 | 1.36 | 1.33 | 1.31 | +0.23 | +21.30% | 0.15 | 126 | 243 | 0.83 | -0.48 | 0.14 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 10.00 | 1.97 | 2.20 | 2.09 | 1.99 | +0.30 | +17.76% | 0.21 | 6 | 182 | 0.90 | -0.60 | 0.13 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 11.00 | 2.70 | 2.95 | 2.83 | 2.72 | +0.18 | +7.09% | 0.26 | 1 | 46 | 0.88 | -0.70 | 0.12 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 12.00 | 3.45 | 3.85 | 3.65 | 3.75 | +0.40 | +11.94% | 0.30 | 5 | 20 | 0.84 | -0.76 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 13.00 | 4.10 | 4.80 | 4.45 | 4.78 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.16 | -0.81 | 0.08 | -0.01 | 1/20/2026 | 1/23/2026 3:59:53 PM EST |
| 14.00 | 5.05 | 5.80 | 5.43 | % | 0.39 | 0 | 0 | 1.27 | -0.85 | 0.07 | -0.01 | 1/23/2026 3:59:53 PM EST | |||
| 15.00 | 5.80 | 6.65 | 6.23 | % | 0.42 | 0 | 0 | 1.22 | -0.88 | 0.06 | -0.01 | 1/23/2026 3:59:53 PM EST | |||
| 16.00 | 6.95 | 7.70 | 7.33 | % | 0.46 | 0 | 0 | 1.37 | -0.91 | 0.05 | -0.01 | 1/23/2026 3:59:53 PM EST | |||
| 17.00 | 7.75 | 8.85 | 8.30 | 7.85 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.61 | -0.94 | 0.04 | 0.00 | 1/15/2026 | 1/23/2026 3:59:53 PM EST |