Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $6.80 as of 2/17/2026 7:21:10 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 | 3.15 | 5.80 | 4.48 | % | 1.49 | 0 | 0 | 6.99 | 0.99 | 0.01 | 0.00 | 2/17/2026 3:59:44 PM EST | |||
| 3.50 | 2.65 | 4.20 | 3.43 | % | 0.98 | 0 | 0 | 3.34 | 0.97 | 0.03 | 0.00 | 2/17/2026 3:59:44 PM EST | |||
| 4.00 | 2.15 | 3.75 | 2.95 | % | 0.74 | 0 | 0 | 2.95 | 0.94 | 0.05 | 0.00 | 2/17/2026 3:59:44 PM EST | |||
| 4.50 | 1.96 | 2.70 | 2.33 | % | 0.52 | 0 | 0 | 1.61 | 0.90 | 0.07 | -0.01 | 2/17/2026 3:59:44 PM EST | |||
| 5.00 | 1.54 | 2.25 | 1.90 | % | 0.38 | 0 | 0 | 1.41 | 0.84 | 0.09 | -0.01 | 2/17/2026 3:59:44 PM EST | |||
| 5.50 | 1.16 | 1.87 | 1.52 | % | 0.28 | 0 | 0 | 1.31 | 0.78 | 0.12 | -0.01 | 2/17/2026 3:59:44 PM EST | |||
| 6.00 | 1.25 | 1.36 | 1.31 | 1.25 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.94 | 0.70 | 0.14 | -0.01 | 2/12/2026 | 2/17/2026 3:59:44 PM EST |
| 6.50 | 0.84 | 1.07 | 0.96 | 0.96 | -0.05 | -4.95% | 0.15 | 1 | 11 | 0.84 | 0.62 | 0.16 | -0.01 | 2/17/2026 | 2/17/2026 3:59:44 PM EST |
| 7.00 | 0.64 | 0.93 | 0.79 | 0.80 | +0.07 | +9.59% | 0.11 | 44 | 20 | 0.92 | 0.53 | 0.18 | -0.01 | 2/17/2026 | 2/17/2026 3:59:44 PM EST |
| 7.50 | 0.53 | 0.69 | 0.61 | 0.58 | % | 0.08 | 8 | 0 | 0.92 | 0.44 | 0.18 | -0.01 | 2/17/2026 | 2/17/2026 3:59:44 PM EST | |
| 8.00 | 0.31 | 0.50 | 0.41 | 0.43 | -0.09 | -17.31% | 0.05 | 5 | 2 | 0.81 | 0.35 | 0.18 | -0.01 | 2/17/2026 | 2/17/2026 3:59:44 PM EST |
| 8.50 | 0.30 | 0.34 | 0.32 | 0.33 | % | 0.04 | 37 | 0 | 0.88 | 0.28 | 0.16 | -0.01 | 2/17/2026 | 2/17/2026 3:59:44 PM EST | |
| 9.00 | 0.13 | 0.36 | 0.25 | 0.25 | -0.06 | -19.36% | 0.03 | 55 | 3 | 0.86 | 0.22 | 0.14 | -0.01 | 2/17/2026 | 2/17/2026 3:59:44 PM EST |
| 9.50 | 0.12 | 0.26 | 0.19 | % | 0.02 | 0 | 0 | 0.88 | 0.17 | 0.12 | -0.01 | 2/17/2026 3:59:44 PM EST | |||
| 10.00 | 0.13 | 0.17 | 0.15 | 0.15 | -0.04 | -21.06% | 0.01 | 14 | 5 | 0.93 | 0.13 | 0.10 | 0.00 | 2/17/2026 | 2/17/2026 3:59:44 PM EST |
| 10.50 | 0.10 | 0.18 | 0.14 | % | 0.01 | 0 | 0 | 0.98 | 0.10 | 0.08 | 0.00 | 2/17/2026 3:59:44 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.33 | 0.07 | 0.07 | 0.00 | 2/17/2026 3:59:44 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.98 | 0.06 | 0.06 | 0.00 | 2/17/2026 3:59:44 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.06 | 0.04 | 0.04 | 0.00 | 2/17/2026 3:59:44 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.19 | 0.02 | 0.03 | 0.00 | 2/17/2026 3:59:44 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 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.53 | -0.01 | 0.01 | 0.00 | 2/17/2026 3:59:44 PM EST | |||
| 3.50 | 0.00 | 0.69 | 0.35 | % | 0.10 | 0 | 0 | 2.88 | -0.03 | 0.03 | 0.00 | 2/17/2026 3:59:44 PM EST | |||
| 4.00 | 0.00 | 0.68 | 0.34 | % | 0.09 | 0 | 0 | 2.45 | -0.06 | 0.05 | 0.00 | 2/17/2026 3:59:44 PM EST | |||
| 4.50 | 0.08 | 0.32 | 0.20 | % | 0.04 | 0 | 0 | 1.19 | -0.10 | 0.07 | -0.01 | 2/17/2026 3:59:44 PM EST | |||
| 5.00 | 0.15 | 0.24 | 0.20 | % | 0.04 | 0 | 0 | 0.98 | -0.16 | 0.09 | -0.01 | 2/17/2026 3:59:44 PM EST | |||
| 5.50 | 0.25 | 0.32 | 0.29 | 0.32 | % | 0.05 | 1 | 0 | 0.91 | -0.22 | 0.12 | -0.01 | 2/17/2026 | 2/17/2026 3:59:44 PM EST | |
| 6.00 | 0.40 | 0.54 | 0.47 | 0.46 | +0.01 | +2.23% | 0.08 | 3 | 7 | 0.93 | -0.30 | 0.14 | -0.01 | 2/17/2026 | 2/17/2026 3:59:44 PM EST |
| 6.50 | 0.61 | 0.76 | 0.69 | % | 0.11 | 0 | 0 | 0.91 | -0.38 | 0.16 | -0.01 | 2/17/2026 3:59:44 PM EST | |||
| 7.00 | 0.81 | 1.04 | 0.93 | 0.92 | +0.11 | +13.58% | 0.13 | 15 | 4 | 0.87 | -0.47 | 0.18 | -0.01 | 2/17/2026 | 2/17/2026 3:59:44 PM EST |
| 7.50 | 1.15 | 1.35 | 1.25 | 1.20 | % | 0.17 | 2 | 0 | 0.88 | -0.56 | 0.18 | -0.01 | 2/17/2026 | 2/17/2026 3:59:44 PM EST | |
| 8.00 | 1.53 | 1.68 | 1.61 | 1.65 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.88 | -0.65 | 0.18 | -0.01 | 2/13/2026 | 2/17/2026 3:59:44 PM EST |
| 8.50 | 1.94 | 2.19 | 2.07 | % | 0.24 | 0 | 0 | 0.97 | -0.72 | 0.16 | -0.01 | 2/17/2026 3:59:44 PM EST | |||
| 9.00 | 2.24 | 2.69 | 2.47 | 2.56 | 0.00 | 0.00% | 0.27 | 0 | 11 | 0.91 | -0.78 | 0.14 | -0.01 | 2/12/2026 | 2/17/2026 3:59:44 PM EST |
| 9.50 | 2.40 | 3.55 | 2.98 | % | 0.31 | 0 | 0 | 1.74 | -0.83 | 0.12 | -0.01 | 2/17/2026 3:59:44 PM EST | |||
| 10.00 | 2.85 | 3.60 | 3.23 | 3.30 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.32 | -0.87 | 0.10 | 0.00 | 2/13/2026 | 2/17/2026 3:59:44 PM EST |
| 10.50 | 3.30 | 4.50 | 3.90 | % | 0.37 | 0 | 0 | 1.89 | -0.90 | 0.08 | 0.00 | 2/17/2026 3:59:44 PM EST | |||
| 11.00 | 3.95 | 4.60 | 4.28 | 4.38 | % | 0.39 | 20 | 0 | 1.49 | -0.93 | 0.07 | 0.00 | 2/17/2026 | 2/17/2026 3:59:44 PM EST | |
| 11.50 | 4.30 | 5.50 | 4.90 | % | 0.43 | 0 | 0 | 2.06 | -0.94 | 0.06 | 0.00 | 2/17/2026 3:59:44 PM EST | |||
| 12.00 | 4.80 | 6.15 | 5.48 | % | 0.46 | 0 | 0 | 2.31 | -0.96 | 0.04 | 0.00 | 2/17/2026 3:59:44 PM EST | |||
| 13.00 | 5.60 | 7.10 | 6.35 | % | 0.49 | 0 | 0 | 2.39 | -0.98 | 0.03 | 0.00 | 2/17/2026 3:59:44 PM EST |