Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $6.26 as of 3/9/2026 3:52:01 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 | 3.30 | 3.85 | 3.58 | 3.35 | +0.02 | +0.61% | 1.19 | 51 | 9 | 8.24 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:00 PM EST |
| 3.50 | 2.50 | 3.35 | 2.93 | 2.75 | -0.23 | -7.72% | 0.84 | 4 | 3 | 6.92 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:00 PM EST |
| 4.00 | 2.00 | 2.66 | 2.33 | 2.19 | -0.84 | -27.73% | 0.58 | 3 | 4 | 4.39 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:00 PM EST |
| 4.50 | 1.40 | 2.24 | 1.82 | 1.77 | -0.03 | -1.67% | 0.40 | 1 | 149 | 4.12 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:00 PM EST |
| 5.00 | 1.23 | 1.77 | 1.50 | 1.31 | -0.09 | -6.43% | 0.30 | 3 | 51 | 3.47 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:00 PM EST |
| 5.50 | 0.95 | 1.21 | 1.08 | 1.04 | +0.09 | +9.48% | 0.20 | 36 | 195 | 2.37 | 0.96 | 0.17 | -0.01 | 3/9/2026 | 3/9/2026 4:00:00 PM EST |
| 6.00 | 0.39 | 0.73 | 0.56 | 0.59 | +0.14 | +31.12% | 0.09 | 1,957 | 397 | 1.88 | 0.82 | 0.45 | -0.02 | 3/9/2026 | 3/9/2026 4:00:00 PM EST |
| 6.50 | 0.25 | 0.28 | 0.27 | 0.27 | +0.07 | +35.00% | 0.04 | 6,367 | 1,377 | 0.95 | 0.53 | 0.65 | -0.03 | 3/9/2026 | 3/9/2026 4:00:00 PM EST |
| 7.00 | 0.08 | 0.09 | 0.09 | 0.08 | +0.01 | +14.29% | 0.01 | 6,403 | 5,244 | 0.92 | 0.24 | 0.48 | -0.02 | 3/9/2026 | 3/9/2026 4:00:00 PM EST |
| 7.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2,447 | 3,202 | 0.95 | 0.08 | 0.22 | -0.01 | 3/9/2026 | 3/9/2026 4:00:00 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 735 | 2,386 | 1.16 | 0.02 | 0.07 | 0.00 | 3/9/2026 | 3/9/2026 4:00:00 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 163 | 2,127 | 1.33 | 0.00 | 0.01 | 0.00 | 3/9/2026 | 3/9/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 71 | 1,751 | 1.56 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:00 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 795 | 1.76 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 485 | 1.96 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:00 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.80 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/9/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 251 | 2.31 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/9/2026 4:00:00 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.69 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/9/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.62 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/9/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.04 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/9/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 1.72 | 0.86 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:00 PM EST | |||
| 13.50 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 8.08 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 2.00 | 1.00 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:00 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.50 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/9/2026 4:00:00 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 250 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:00 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 82 | 30 | 1.80 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 40 | 475 | 1.53 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:00 PM EST |
| 5.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 1,907 | 238 | 1.06 | -0.04 | 0.17 | -0.01 | 3/9/2026 | 3/9/2026 4:00:00 PM EST |
| 6.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.12 | -63.16% | 0.01 | 917 | 2,211 | 0.96 | -0.18 | 0.45 | -0.02 | 3/9/2026 | 3/9/2026 4:00:00 PM EST |
| 6.50 | 0.23 | 0.27 | 0.25 | 0.25 | -0.18 | -41.86% | 0.04 | 252 | 1,842 | 0.94 | -0.47 | 0.65 | -0.03 | 3/9/2026 | 3/9/2026 4:00:00 PM EST |
| 7.00 | 0.54 | 0.58 | 0.56 | 0.59 | -0.22 | -27.16% | 0.08 | 92 | 1,473 | 0.89 | -0.76 | 0.48 | -0.02 | 3/9/2026 | 3/9/2026 4:00:00 PM EST |
| 7.50 | 0.97 | 1.30 | 1.14 | 1.16 | -0.15 | -11.45% | 0.15 | 125 | 633 | 2.35 | -0.92 | 0.22 | -0.01 | 3/9/2026 | 3/9/2026 4:00:00 PM EST |
| 8.00 | 1.46 | 1.75 | 1.61 | 1.74 | +0.10 | +6.10% | 0.20 | 44 | 895 | 2.54 | -0.98 | 0.07 | 0.00 | 3/9/2026 | 3/9/2026 4:00:00 PM EST |
| 8.50 | 1.82 | 2.58 | 2.20 | 2.28 | +0.25 | +12.32% | 0.26 | 10 | 48 | 4.33 | -1.00 | 0.01 | 0.00 | 3/9/2026 | 3/9/2026 4:00:00 PM EST |
| 9.00 | 2.35 | 3.05 | 2.70 | 2.91 | +0.19 | +6.99% | 0.30 | 4 | 106 | 4.59 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:00 PM EST |
| 9.50 | 2.74 | 3.60 | 3.17 | 3.23 | 0.00 | 0.00% | 0.33 | 0 | 101 | 5.15 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/9/2026 4:00:00 PM EST |
| 10.00 | 3.40 | 4.15 | 3.78 | 3.88 | +0.23 | +6.31% | 0.38 | 3 | 58 | 5.67 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:00 PM EST |
| 10.50 | 3.80 | 4.80 | 4.30 | 3.91 | 0.00 | 0.00% | 0.41 | 0 | 179 | 6.58 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/9/2026 4:00:00 PM EST |
| 11.00 | 4.30 | 5.75 | 5.03 | 4.67 | 0.00 | 0.00% | 0.46 | 0 | 17 | 8.57 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/9/2026 4:00:00 PM EST |
| 11.50 | 4.80 | 6.65 | 5.73 | 5.70 | +1.00 | +21.28% | 0.50 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:00 PM EST |
| 12.00 | 5.15 | 7.15 | 6.15 | 6.31 | +0.69 | +12.28% | 0.51 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:00 PM EST |
| 12.50 | 5.65 | 7.50 | 6.58 | 6.59 | % | 0.53 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:00 PM EST | |
| 13.00 | 6.15 | 7.85 | 7.00 | % | 0.54 | 0 | 0 | 9.93 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:00 PM EST | |||
| 13.50 | 6.65 | 8.25 | 7.45 | 7.37 | +0.12 | +1.66% | 0.55 | 16 | 0 | 9.77 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:00 PM EST |
| 14.00 | 7.05 | 8.75 | 7.90 | 7.79 | +0.15 | +1.97% | 0.56 | 16 | 0 | 9.97 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:00 PM EST |
| 15.00 | 7.85 | 10.60 | 9.23 | 8.75 | 0.00 | 0.00% | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/9/2026 4:00:00 PM EST |