Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $5.75 as of 8/31/2026 1:02:53 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 | 4.65 | 4.85 | 4.75 | 4.72 | -0.05 | -1.05% | 4.75 | 59 | 402 | 0.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:54 PM EST |
| 1.50 | 4.15 | 4.40 | 4.28 | 4.26 | -0.01 | -0.24% | 2.85 | 56 | 21 | 7.93 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:54 PM EST |
| 2.00 | 3.65 | 4.00 | 3.83 | 3.85 | +0.11 | +2.95% | 1.92 | 4 | 49 | 6.32 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:54 PM EST |
| 2.50 | 3.15 | 3.35 | 3.25 | 3.26 | -0.14 | -4.12% | 1.30 | 27 | 18 | 6.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:54 PM EST |
| 3.00 | 2.64 | 2.99 | 2.82 | 2.64 | -0.38 | -12.59% | 0.94 | 31 | 8 | 3.94 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:54 PM EST |
| 3.50 | 2.15 | 2.31 | 2.23 | 2.23 | +0.04 | +1.83% | 0.64 | 13 | 5 | 3.43 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:54 PM EST |
| 4.00 | 1.67 | 1.81 | 1.74 | 1.73 | -0.02 | -1.15% | 0.43 | 18 | 20 | 2.67 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:54 PM EST |
| 4.50 | 1.19 | 1.35 | 1.27 | 1.23 | +0.09 | +7.90% | 0.28 | 4 | 84 | 1.66 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:54 PM EST |
| 5.00 | 0.75 | 0.81 | 0.78 | 0.70 | -0.12 | -14.64% | 0.16 | 35 | 234 | 1.08 | 0.98 | 0.16 | 0.00 | 8/31/2026 | 8/31/2026 12:58:54 PM EST |
| 5.50 | 0.31 | 0.36 | 0.34 | 0.32 | -0.04 | -11.12% | 0.06 | 266 | 1,084 | 0.61 | 0.75 | 0.82 | -0.01 | 8/31/2026 | 8/31/2026 12:58:54 PM EST |
| 6.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.02 | -20.00% | 0.01 | 3,905 | 3,017 | 0.70 | 0.28 | 0.83 | -0.02 | 8/31/2026 | 8/31/2026 12:58:54 PM EST |
| 6.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 3,457 | 4,612 | 0.88 | 0.06 | 0.26 | -0.01 | 8/31/2026 | 8/31/2026 12:58:54 PM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1,124 | 3,374 | 1.11 | 0.01 | 0.04 | 0.00 | 8/31/2026 | 8/31/2026 12:58:54 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 189 | 2,254 | 1.32 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:54 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 906 | 1.57 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:54 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 382 | 1.81 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/31/2026 12:58:54 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 319 | 2.25 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/31/2026 12:58:54 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.02 | -0.07 | -77.78% | 0.00 | 1 | 75 | 2.22 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:54 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 928 | 2.40 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 12:58:54 PM EST |
| 11.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.66 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/31/2026 12:58:54 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.04 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 12:58:54 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/31/2026 12:58:54 PM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/31/2026 12:58:54 PM EST |
| 2.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/31/2026 12:58:54 PM EST |
| 2.50 | 0.00 | 0.13 | 0.07 | 0.06 | -0.19 | -76.00% | 0.03 | 3 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:54 PM EST |
| 3.00 | 0.00 | 0.03 | 0.02 | 0.22 | +0.21 | +2,100.00% | 0.01 | 10 | 16 | 3.63 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:54 PM EST |
| 3.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.01 | 1 | 14 | 3.06 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:54 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 11 | 419 | 1.79 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:54 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 108 | 1.28 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:54 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 829 | 0.80 | -0.02 | 0.16 | 0.00 | 8/31/2026 | 8/31/2026 12:58:54 PM EST |
| 5.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.02 | -28.58% | 0.01 | 558 | 2,151 | 0.61 | -0.25 | 0.82 | -0.01 | 8/31/2026 | 8/31/2026 12:58:54 PM EST |
| 6.00 | 0.29 | 0.32 | 0.31 | 0.30 | -0.02 | -6.25% | 0.05 | 1,185 | 3,091 | 0.67 | -0.72 | 0.83 | -0.02 | 8/31/2026 | 8/31/2026 12:58:54 PM EST |
| 6.50 | 0.72 | 0.80 | 0.76 | 0.76 | +0.02 | +2.71% | 0.12 | 87 | 602 | 1.46 | -0.94 | 0.26 | -0.01 | 8/31/2026 | 8/31/2026 12:58:54 PM EST |
| 7.00 | 1.17 | 1.32 | 1.25 | 1.23 | 0.00 | 0.00% | 0.18 | 5 | 379 | 1.60 | -0.99 | 0.04 | 0.00 | 8/31/2026 | 8/31/2026 12:58:54 PM EST |
| 7.50 | 1.52 | 1.82 | 1.67 | 1.81 | -0.05 | -2.69% | 0.22 | 2 | 25 | 1.96 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:54 PM EST |
| 8.00 | 2.17 | 2.27 | 2.22 | 2.23 | -0.01 | -0.45% | 0.28 | 3 | 17 | 2.29 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:54 PM EST |
| 8.50 | 2.70 | 2.94 | 2.82 | 2.75 | 0.00 | 0.00% | 0.33 | 0 | 8 | 3.45 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 12:58:54 PM EST |
| 9.00 | 2.90 | 3.65 | 3.28 | 3.28 | +0.36 | +12.33% | 0.36 | 1 | 24 | 4.90 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:54 PM EST |
| 9.50 | 3.70 | 3.85 | 3.78 | 3.83 | +0.52 | +15.71% | 0.40 | 2 | 1 | 3.38 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:54 PM EST |
| 10.00 | 4.15 | 4.35 | 4.25 | 4.22 | -0.07 | -1.64% | 0.42 | 2 | 1 | 3.62 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:54 PM EST |
| 11.00 | 5.00 | 5.35 | 5.18 | 5.28 | +0.23 | +4.56% | 0.47 | 37 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:54 PM EST |
| 12.00 | 6.00 | 6.40 | 6.20 | 6.32 | +0.22 | +3.61% | 0.52 | 31 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:54 PM EST |