Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $5.85 as of 9/9/2026 5:02:29 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 | 4.40 | 5.10 | 4.75 | 4.76 | -0.15 | -3.06% | 4.75 | 13 | 243 | 8.64 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 1.50 | 3.80 | 5.10 | 4.45 | 4.17 | -0.28 | -6.30% | 2.97 | 4 | 346 | 9.71 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 2.00 | 3.40 | 4.20 | 3.80 | 3.76 | -0.19 | -4.81% | 1.90 | 1 | 193 | 5.33 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 2.50 | 2.70 | 3.50 | 3.10 | 3.25 | -0.12 | -3.57% | 1.24 | 2 | 6 | 3.60 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 3.00 | 2.36 | 3.40 | 2.88 | 2.67 | 0.00 | 0.00% | 0.96 | 0 | 1 | 4.14 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 3:59:57 PM EST |
| 3.50 | 1.94 | 3.20 | 2.57 | % | 0.73 | 0 | 0 | 4.19 | 1.00 | 0.01 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 4.00 | 1.42 | 2.48 | 1.95 | 1.96 | 0.00 | 0.00% | 0.49 | 0 | 2 | 3.01 | 0.97 | 0.06 | 0.00 | 9/8/2026 | 9/9/2026 3:59:57 PM EST |
| 4.50 | 0.95 | 1.41 | 1.18 | % | 0.26 | 0 | 0 | 1.34 | 0.89 | 0.18 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 5.00 | 0.67 | 1.00 | 0.84 | 0.96 | 0.00 | 0.00% | 0.17 | 0 | 36 | 0.88 | 0.75 | 0.32 | -0.01 | 9/8/2026 | 9/9/2026 3:59:57 PM EST |
| 5.50 | 0.42 | 0.51 | 0.47 | 0.45 | -0.09 | -16.67% | 0.09 | 13 | 57 | 0.72 | 0.55 | 0.41 | -0.01 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 6.00 | 0.12 | 0.28 | 0.20 | 0.25 | -0.14 | -35.90% | 0.03 | 75 | 95 | 0.59 | 0.35 | 0.39 | -0.01 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 6.50 | 0.06 | 0.19 | 0.13 | 0.14 | -0.09 | -39.13% | 0.02 | 56 | 298 | 0.66 | 0.21 | 0.30 | -0.01 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.06 | -46.16% | 0.01 | 1 | 163 | 0.70 | 0.12 | 0.20 | 0.00 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 7.50 | 0.01 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,226 | 0.71 | 0.07 | 0.13 | 0.00 | 9/8/2026 | 9/9/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.08 | 0.04 | 0.09 | +0.04 | +80.00% | 0.01 | 4 | 55 | 0.96 | 0.03 | 0.07 | 0.00 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 8.50 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.54 | 0.01 | 0.03 | 0.00 | 9/2/2026 | 9/9/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.09 | 0.05 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.20 | 0.01 | 0.02 | 0.00 | 9/4/2026 | 9/9/2026 3:59:57 PM EST |
| 9.50 | 0.00 | 0.26 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.75 | 0.00 | 0.01 | 0.00 | 8/27/2026 | 9/9/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.35 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 3:59:57 PM EST |
| 10.50 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 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 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 1.50 | 0.00 | 0.24 | 0.12 | % | 0.08 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.24 | 0.12 | % | 0.06 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.24 | 0.12 | % | 0.05 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.24 | 0.12 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.29 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 3:59:57 PM EST |
| 3.50 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 1.88 | 0.00 | 0.01 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.01 | 122 | 139 | 0.87 | -0.03 | 0.06 | 0.00 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 4.50 | 0.03 | 0.10 | 0.07 | 0.05 | -0.02 | -28.58% | 0.02 | 126 | 144 | 0.65 | -0.11 | 0.18 | 0.00 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 5.00 | 0.13 | 0.17 | 0.15 | 0.16 | +0.05 | +45.46% | 0.03 | 16 | 66 | 0.59 | -0.25 | 0.32 | -0.01 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 5.50 | 0.23 | 0.45 | 0.34 | 0.36 | +0.09 | +33.34% | 0.06 | 229 | 78 | 0.56 | -0.45 | 0.41 | -0.01 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 6.00 | 0.63 | 0.90 | 0.77 | 0.70 | +0.15 | +27.28% | 0.13 | 20 | 23 | 0.75 | -0.65 | 0.39 | -0.01 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 6.50 | 0.95 | 1.22 | 1.09 | 1.05 | +0.20 | +23.53% | 0.17 | 1 | 25 | 0.85 | -0.79 | 0.30 | -0.01 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 7.00 | 1.40 | 1.59 | 1.50 | 1.30 | 0.00 | 0.00% | 0.21 | 0 | 68 | 0.89 | -0.88 | 0.20 | 0.00 | 9/8/2026 | 9/9/2026 3:59:57 PM EST |
| 7.50 | 1.45 | 2.17 | 1.81 | % | 0.24 | 0 | 0 | 1.22 | -0.93 | 0.13 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 8.00 | 2.15 | 2.71 | 2.43 | % | 0.30 | 0 | 0 | 1.44 | -0.97 | 0.07 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 8.50 | 2.34 | 4.00 | 3.17 | % | 0.37 | 0 | 0 | 2.93 | -0.99 | 0.03 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 9.00 | 3.30 | 3.65 | 3.48 | 3.45 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.57 | -0.99 | 0.02 | 0.00 | 9/1/2026 | 9/9/2026 3:59:57 PM EST |
| 9.50 | 3.80 | 4.30 | 4.05 | % | 0.43 | 0 | 0 | 1.99 | -1.00 | 0.01 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 10.00 | 4.10 | 4.70 | 4.40 | 4.40 | % | 0.44 | 4 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:57 PM EST | |
| 10.50 | 4.85 | 5.05 | 4.95 | 5.05 | % | 0.47 | 2 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:57 PM EST | |
| 11.00 | 5.30 | 5.75 | 5.53 | 5.40 | % | 0.50 | 2 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:57 PM EST | |
| 12.00 | 6.35 | 6.75 | 6.55 | 6.40 | % | 0.55 | 2 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |