Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $5.71 as of 9/8/2026 10:21:16 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.05 | 5.35 | 5.20 | 5.17 | 0.00 | 0.00% | 10.40 | 0 | 254 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 1.00 | 4.60 | 4.80 | 4.70 | 4.72 | +0.02 | +0.43% | 4.70 | 2 | 179 | 9.78 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/4/2026 3:59:51 PM EST |
| 1.50 | 4.15 | 4.30 | 4.23 | 4.25 | +0.25 | +6.25% | 2.82 | 1 | 127 | 7.49 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/4/2026 3:59:51 PM EST |
| 2.00 | 3.40 | 3.90 | 3.65 | 3.84 | +0.10 | +2.68% | 1.82 | 1 | 32 | 7.12 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/4/2026 3:59:51 PM EST |
| 2.50 | 2.93 | 3.50 | 3.22 | 3.14 | 0.00 | 0.00% | 1.29 | 0 | 8 | 4.83 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:51 PM EST |
| 3.00 | 2.45 | 3.20 | 2.83 | 2.73 | 0.00 | 0.00% | 0.94 | 0 | 8 | 3.63 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:51 PM EST |
| 3.50 | 1.67 | 2.94 | 2.31 | 2.14 | 0.00 | 0.00% | 0.66 | 0 | 17 | 4.95 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 4.00 | 1.37 | 2.30 | 1.84 | 1.75 | 0.00 | 0.00% | 0.46 | 0 | 10 | 2.11 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 4.50 | 0.87 | 1.54 | 1.21 | 1.14 | 0.00 | 0.00% | 0.27 | 0 | 17 | 1.55 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 5.00 | 0.37 | 0.85 | 0.61 | 0.66 | 0.00 | 0.00% | 0.12 | 0 | 413 | 1.47 | 0.98 | 0.16 | 0.00 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 5.50 | 0.24 | 0.30 | 0.27 | 0.27 | +0.03 | +12.50% | 0.05 | 12 | 755 | 0.40 | 0.73 | 0.96 | -0.01 | 9/8/2026 | 9/4/2026 3:59:51 PM EST |
| 6.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.02 | -28.58% | 0.01 | 777 | 1,922 | 0.53 | 0.25 | 0.75 | -0.01 | 9/8/2026 | 9/4/2026 3:59:51 PM EST |
| 6.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 428 | 2,975 | 0.73 | 0.04 | 0.19 | 0.00 | 9/8/2026 | 9/4/2026 3:59:51 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 76 | 3,009 | 0.90 | 0.00 | 0.02 | 0.00 | 9/8/2026 | 9/4/2026 3:59:51 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,294 | 1.05 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/4/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,301 | 1.25 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/4/2026 3:59:51 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 639 | 1.43 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 980 | 2.01 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:51 PM EST |
| 9.50 | 0.00 | 0.61 | 0.31 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.88 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 9 | 2.14 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/4/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.48 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 1.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:51 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.10 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.11 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 20 | 4.88 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:51 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 429 | 1.77 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 4.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 158 | 2.27 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:51 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 603 | 1.28 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 886 | 0.75 | -0.02 | 0.16 | 0.00 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 5.50 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 324 | 2,774 | 0.46 | -0.27 | 0.96 | -0.01 | 9/8/2026 | 9/4/2026 3:59:51 PM EST |
| 6.00 | 0.32 | 0.54 | 0.43 | 0.35 | -0.02 | -5.41% | 0.07 | 4 | 1,188 | 0.51 | -0.75 | 0.75 | -0.01 | 9/8/2026 | 9/4/2026 3:59:51 PM EST |
| 6.50 | 0.77 | 0.83 | 0.80 | 0.87 | -0.03 | -3.34% | 0.12 | 1 | 381 | 1.05 | -0.96 | 0.19 | 0.00 | 9/8/2026 | 9/4/2026 3:59:51 PM EST |
| 7.00 | 0.98 | 1.65 | 1.32 | 1.27 | 0.00 | 0.00% | 0.19 | 0 | 73 | 1.27 | -1.00 | 0.02 | 0.00 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 7.50 | 1.75 | 1.86 | 1.81 | 1.88 | 0.00 | 0.00% | 0.24 | 0 | 35 | 1.61 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 8.00 | 1.97 | 2.84 | 2.41 | 2.39 | +0.18 | +8.15% | 0.30 | 1 | 8 | 2.21 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/4/2026 3:59:51 PM EST |
| 8.50 | 2.40 | 3.20 | 2.80 | 2.87 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.87 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:51 PM EST |
| 9.00 | 3.15 | 3.50 | 3.33 | 3.58 | 0.00 | 0.00% | 0.37 | 0 | 4 | 4.14 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:51 PM EST |
| 9.50 | 3.60 | 4.15 | 3.88 | 3.78 | 0.00 | 0.00% | 0.41 | 0 | 3 | 2.83 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 10.00 | 4.25 | 4.45 | 4.35 | 4.36 | +0.10 | +2.35% | 0.43 | 2 | 1 | 2.67 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/4/2026 3:59:51 PM EST |
| 11.00 | 5.20 | 5.35 | 5.28 | 5.67 | +0.37 | +6.99% | 0.48 | 1 | 1 | 2.99 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/4/2026 3:59:51 PM EST |
| 12.00 | 5.50 | 6.40 | 5.95 | 6.01 | -0.14 | -2.28% | 0.50 | 1 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/4/2026 3:59:51 PM EST |