Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $4.13 as of 11/4/2026 3:35:32 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 | 3.05 | 3.20 | 3.13 | 3.13 | -0.07 | -2.19% | 3.13 | 21 | 496 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:58:58 PM EST |
| 1.50 | 2.42 | 2.71 | 2.57 | 2.69 | -0.01 | -0.37% | 1.71 | 24 | 358 | 0.01 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:58:58 PM EST |
| 2.00 | 1.87 | 2.20 | 2.04 | 2.18 | -0.02 | -0.91% | 1.02 | 20 | 195 | 0.01 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:58:58 PM EST |
| 2.50 | 1.37 | 1.73 | 1.55 | 1.64 | -0.23 | -12.30% | 0.62 | 10 | 56 | 4.93 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:58:58 PM EST |
| 3.00 | 1.08 | 1.21 | 1.15 | 1.16 | +0.03 | +2.66% | 0.38 | 2 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:58:58 PM EST |
| 3.50 | 0.59 | 0.70 | 0.65 | 0.61 | -0.06 | -8.96% | 0.19 | 23 | 124 | 0.01 | 0.99 | 0.04 | 0.00 | 11/4/2026 | 11/4/2026 2:58:58 PM EST |
| 4.00 | 0.16 | 0.22 | 0.19 | 0.19 | -0.03 | -13.64% | 0.05 | 245 | 1,131 | 1.38 | 0.77 | 1.06 | -0.03 | 11/4/2026 | 11/4/2026 2:58:58 PM EST |
| 4.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 1,654 | 5,416 | 0.95 | 0.16 | 0.89 | -0.02 | 11/4/2026 | 11/4/2026 2:58:58 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 34 | 2,611 | 1.41 | 0.01 | 0.07 | 0.00 | 11/4/2026 | 11/4/2026 2:58:58 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 981 | 1.99 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:58:58 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 769 | 2.49 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:58:58 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 696 | 2.94 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 2:58:58 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 3.34 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 2:58:58 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.70 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/4/2026 2:58:58 PM EST |
| 8.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/4/2026 2:58:58 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:58:58 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:58:58 PM EST |
| 9.50 | 0.00 | 2.12 | 1.06 | 0.01 | -0.10 | -90.91% | 0.11 | 6 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:58:58 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 2:58:58 PM EST |
| 10.50 | 0.00 | 0.20 | 0.10 | 0.08 | +0.05 | +166.67% | 0.01 | 2 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:58:58 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 2:58:58 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 2:58:58 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:58:58 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 2:58:58 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 41 | 3.69 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:58:58 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 598 | 2.54 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 2:58:58 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,578 | 1.53 | -0.01 | 0.04 | 0.00 | 11/3/2026 | 11/4/2026 2:58:58 PM EST |
| 4.00 | 0.05 | 0.07 | 0.06 | 0.06 | +0.01 | +20.00% | 0.01 | 259 | 1,327 | 1.01 | -0.23 | 1.06 | -0.03 | 11/4/2026 | 11/4/2026 2:58:58 PM EST |
| 4.50 | 0.35 | 0.42 | 0.39 | 0.40 | +0.04 | +11.12% | 0.09 | 144 | 888 | 1.67 | -0.84 | 0.89 | -0.02 | 11/4/2026 | 11/4/2026 2:58:58 PM EST |
| 5.00 | 0.81 | 0.91 | 0.86 | 0.85 | +0.03 | +3.66% | 0.17 | 82 | 704 | 2.71 | -0.99 | 0.07 | 0.00 | 11/4/2026 | 11/4/2026 2:58:58 PM EST |
| 5.50 | 1.30 | 1.41 | 1.36 | 1.34 | +0.01 | +0.76% | 0.25 | 18 | 213 | 3.40 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:58:58 PM EST |
| 6.00 | 1.76 | 2.07 | 1.92 | 1.89 | +0.12 | +6.78% | 0.32 | 4 | 95 | 6.13 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:58:58 PM EST |
| 6.50 | 2.29 | 2.47 | 2.38 | 2.42 | +0.23 | +10.51% | 0.37 | 5 | 3 | 5.77 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:58:58 PM EST |
| 7.00 | 2.77 | 3.05 | 2.91 | 2.88 | -0.01 | -0.35% | 0.42 | 2 | 16 | 7.25 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:58:58 PM EST |
| 7.50 | 3.25 | 3.50 | 3.38 | 3.45 | +0.15 | +4.55% | 0.45 | 9 | 2 | 7.27 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:58:58 PM EST |
| 8.00 | 3.75 | 4.00 | 3.88 | 3.95 | +0.13 | +3.41% | 0.48 | 5 | 1 | 7.76 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:58:58 PM EST |
| 8.50 | 4.25 | 4.50 | 4.38 | 4.05 | -0.12 | -2.88% | 0.52 | 5 | 1 | 8.22 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:58:58 PM EST |
| 9.00 | 4.75 | 5.00 | 4.88 | 4.95 | +0.08 | +1.65% | 0.54 | 10 | 3 | 8.65 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:58:58 PM EST |
| 9.50 | 5.25 | 5.50 | 5.38 | 5.48 | +0.20 | +3.79% | 0.57 | 4 | 9 | 9.05 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:58:58 PM EST |
| 10.00 | 5.75 | 6.05 | 5.90 | 5.89 | +0.08 | +1.38% | 0.59 | 9 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:58:58 PM EST |
| 10.50 | 6.15 | 6.60 | 6.38 | 6.31 | -0.12 | -1.87% | 0.61 | 3 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:58:58 PM EST |
| 11.00 | 6.70 | 7.00 | 6.85 | 6.88 | -0.01 | -0.15% | 0.62 | 4 | 14 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:58:58 PM EST |