Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $5.40 as of 9/18/2026 10:11:45 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 | 4.70 | 5.65 | 5.18 | 4.83 | 0.00 | 0.00% | 10.36 | 0 | 603 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 1.00 | 4.20 | 5.05 | 4.63 | 4.35 | 0.00 | 0.00% | 4.63 | 0 | 504 | 8.10 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 1.50 | 3.70 | 4.65 | 4.18 | 3.85 | 0.00 | 0.00% | 2.79 | 0 | 268 | 6.19 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 2.00 | 3.20 | 4.15 | 3.68 | 3.40 | 0.00 | 0.00% | 1.84 | 0 | 221 | 4.89 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 2.50 | 2.72 | 3.65 | 3.19 | 2.91 | 0.00 | 0.00% | 1.28 | 0 | 57 | 5.72 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 3.00 | 2.22 | 2.85 | 2.54 | 2.44 | 0.00 | 0.00% | 0.85 | 0 | 24 | 4.24 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 3.50 | 1.80 | 2.27 | 2.04 | 1.88 | 0.00 | 0.00% | 0.58 | 0 | 4 | 2.61 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 4.00 | 1.30 | 1.78 | 1.54 | 1.46 | 0.00 | 0.00% | 0.39 | 0 | 14 | 1.79 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 4.50 | 0.81 | 1.28 | 1.05 | 0.89 | 0.00 | 0.00% | 0.23 | 0 | 43 | 1.66 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 5.00 | 0.45 | 0.81 | 0.63 | 0.60 | +0.14 | +30.44% | 0.13 | 3 | 517 | 0.98 | 0.86 | 0.56 | -0.01 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 5.50 | 0.20 | 0.25 | 0.23 | 0.23 | +0.10 | +76.93% | 0.04 | 194 | 1,587 | 0.54 | 0.42 | 0.93 | -0.01 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 6.00 | 0.04 | 0.07 | 0.06 | 0.08 | +0.05 | +166.67% | 0.01 | 158 | 2,206 | 0.60 | 0.12 | 0.44 | -0.01 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 6.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 1,860 | 0.76 | 0.02 | 0.11 | 0.00 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,543 | 1.06 | 0.00 | 0.01 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 438 | 1.27 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 667 | 1.31 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.77 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/17/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 345 | 1.62 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 9.50 | 0.00 | 0.47 | 0.24 | % | 0.03 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.89 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.35 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/17/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 4 | 3.58 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/17/2026 4:00:04 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 1.50 | 0.00 | 0.47 | 0.24 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.12 | 0 | 1 | 5.19 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/17/2026 4:00:04 PM EST |
| 2.50 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.10 | 0 | 73 | 4.16 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/17/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 24 | 2.83 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/17/2026 4:00:04 PM EST |
| 3.50 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 40 | 4.43 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/17/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.47 | 0.24 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 92 | 1.27 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 811 | 0.85 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 5.00 | 0.01 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.02 | 2 | 1,275 | 0.55 | -0.14 | 0.56 | -0.01 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 5.50 | 0.12 | 0.20 | 0.16 | 0.12 | -0.09 | -42.86% | 0.03 | 1 | 1,745 | 0.37 | -0.58 | 0.93 | -0.01 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 6.00 | 0.33 | 0.72 | 0.53 | 0.60 | 0.00 | 0.00% | 0.09 | 0 | 1,493 | 0.75 | -0.88 | 0.44 | -0.01 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 6.50 | 0.74 | 1.21 | 0.98 | 1.14 | 0.00 | 0.00% | 0.15 | 0 | 358 | 1.50 | -0.98 | 0.11 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 7.00 | 1.23 | 1.71 | 1.47 | 1.63 | 0.00 | 0.00% | 0.21 | 0 | 247 | 1.60 | -1.00 | 0.01 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 7.50 | 1.73 | 2.40 | 2.07 | 2.17 | 0.00 | 0.00% | 0.28 | 0 | 131 | 2.50 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 8.00 | 2.35 | 2.98 | 2.67 | 2.67 | 0.00 | 0.00% | 0.33 | 0 | 33 | 3.94 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 8.50 | 2.83 | 3.55 | 3.19 | 2.65 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/17/2026 4:00:04 PM EST |
| 9.00 | 3.35 | 4.05 | 3.70 | 3.82 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 9.50 | 3.85 | 4.55 | 4.20 | 4.27 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 10.00 | 4.35 | 5.05 | 4.70 | 4.70 | 0.00 | 0.00% | 0.47 | 0 | 3 | 3.73 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 11.00 | 5.30 | 6.05 | 5.68 | 5.63 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:04 PM EST |
| 12.00 | 6.30 | 6.85 | 6.58 | 6.61 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |