Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $7.49 as of 11/26/2025 8:00:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.85 | 5.10 | 4.98 | 5.08 | +0.13 | +2.63% | 1.99 | 2 | 1,584 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 3.00 | 4.35 | 4.65 | 4.50 | 4.45 | 0.00 | 0.00% | 1.50 | 0 | 4,992 | 1.83 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 3.50 | 3.95 | 4.25 | 4.10 | 3.95 | +0.05 | +1.29% | 1.17 | 2 | 2,249 | 1.84 | 0.99 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 5.00 | 2.60 | 2.68 | 2.64 | 2.64 | +0.14 | +5.60% | 0.53 | 97 | 14,997 | 0.88 | 0.92 | 0.06 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 6.00 | 1.55 | 1.89 | 1.72 | 1.90 | +0.30 | +18.75% | 0.29 | 3 | 2,194 | 0.60 | 0.82 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 7.00 | 1.10 | 1.13 | 1.12 | 1.12 | -0.07 | -5.89% | 0.16 | 161 | 14,466 | 0.75 | 0.66 | 0.18 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 8.00 | 0.66 | 0.70 | 0.68 | 0.68 | +0.03 | +4.62% | 0.09 | 1,051 | 19,776 | 0.77 | 0.47 | 0.19 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 9.00 | 0.40 | 0.43 | 0.42 | 0.41 | 0.00 | 0.00% | 0.05 | 428 | 12,323 | 0.80 | 0.33 | 0.16 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 10.00 | 0.26 | 0.27 | 0.27 | 0.27 | +0.01 | +3.85% | 0.03 | 3,444 | 32,041 | 0.83 | 0.24 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 11.00 | 0.16 | 0.20 | 0.18 | 0.19 | +0.03 | +18.75% | 0.02 | 381 | 12,139 | 0.87 | 0.18 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 12.00 | 0.13 | 0.14 | 0.14 | 0.14 | +0.02 | +16.67% | 0.01 | 403 | 36,098 | 0.92 | 0.14 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 13.00 | 0.09 | 0.10 | 0.10 | 0.10 | +0.01 | +11.12% | 0.01 | 209 | 11,766 | 0.95 | 0.11 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 14.00 | 0.05 | 0.09 | 0.07 | 0.09 | +0.02 | +28.58% | 0.01 | 67 | 6,477 | 0.98 | 0.10 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 15.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 844 | 54,877 | 1.05 | 0.07 | 0.04 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 28 | 7,544 | 1.50 | 0.02 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 17.00 | 0.05 | 0.07 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 12 | 13,132 | 1.15 | 0.02 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 18.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 6 | 3,957 | 1.22 | 0.02 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 19.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 51 | 2,460 | 1.27 | 0.02 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 20.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 127 | 24,190 | 1.29 | 0.01 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 21.00 | 0.01 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,206 | 1.37 | 0.01 | 0.01 | 0.00 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 22.00 | 0.03 | 0.10 | 0.07 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 11,961 | 1.44 | 0.01 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 343 | 1.73 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,735 | 1.78 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:52 PM EST |
| 25.00 | 0.03 | 0.12 | 0.08 | 0.05 | +0.01 | +25.00% | 0.00 | 182 | 4,223 | 1.60 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 26.00 | 0.01 | 0.10 | 0.06 | 0.04 | +0.01 | +33.34% | 0.00 | 11 | 1,662 | 1.52 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 27.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 494 | 1.41 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,410 | 1.67 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4,901 | 1.48 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 3.50 | 0.02 | 0.05 | 0.04 | 0.02 | -0.01 | -33.34% | 0.01 | 1 | 1,781 | 1.16 | -0.01 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 5.00 | 0.05 | 0.09 | 0.07 | 0.08 | 0.00 | 0.00% | 0.01 | 125 | 3,494 | 0.80 | -0.08 | 0.06 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 6.00 | 0.20 | 0.30 | 0.25 | 0.22 | -0.05 | -18.52% | 0.04 | 86 | 2,564 | 0.80 | -0.18 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 7.00 | 0.55 | 0.57 | 0.56 | 0.55 | -0.06 | -9.84% | 0.08 | 158 | 6,037 | 0.75 | -0.34 | 0.18 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 8.00 | 1.10 | 1.13 | 1.12 | 1.10 | -0.07 | -5.99% | 0.14 | 145 | 5,286 | 0.76 | -0.53 | 0.19 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 9.00 | 1.77 | 1.93 | 1.85 | 1.83 | -0.09 | -4.69% | 0.21 | 59 | 8,473 | 0.79 | -0.67 | 0.16 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 10.00 | 2.55 | 2.73 | 2.64 | 2.70 | -0.05 | -1.82% | 0.26 | 47 | 11,350 | 0.73 | -0.76 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 11.00 | 3.35 | 3.75 | 3.55 | 3.66 | -0.11 | -2.92% | 0.32 | 12 | 7,395 | 1.04 | -0.82 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 12.00 | 4.35 | 4.70 | 4.53 | 4.50 | -0.30 | -6.25% | 0.38 | 55 | 2,017 | 1.12 | -0.86 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 13.00 | 5.35 | 5.95 | 5.65 | 5.99 | 0.00 | 0.00% | 0.43 | 0 | 1,187 | 1.55 | -0.89 | 0.07 | -0.01 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 14.00 | 6.30 | 6.95 | 6.63 | 6.65 | 0.00 | 0.00% | 0.47 | 0 | 341 | 1.67 | -0.90 | 0.06 | -0.01 | 11/17/2025 | 11/26/2025 3:59:52 PM EST |
| 15.00 | 7.35 | 7.60 | 7.48 | 7.25 | 0.00 | 0.00% | 0.50 | 0 | 744 | 1.28 | -0.93 | 0.04 | 0.00 | 11/14/2025 | 11/26/2025 3:59:52 PM EST |
| 16.00 | 8.30 | 8.90 | 8.60 | 8.19 | 0.00 | 0.00% | 0.54 | 0 | 339 | 1.82 | -0.98 | 0.02 | 0.00 | 11/14/2025 | 11/26/2025 3:59:52 PM EST |
| 17.00 | 9.30 | 9.95 | 9.63 | 9.67 | 0.00 | 0.00% | 0.57 | 0 | 175 | 1.97 | -0.98 | 0.02 | 0.00 | 11/7/2025 | 11/26/2025 3:59:52 PM EST |
| 18.00 | 10.10 | 11.90 | 11.00 | 10.82 | 0.00 | 0.00% | 0.61 | 0 | 36 | 3.01 | -0.98 | 0.02 | 0.00 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 19.00 | 11.10 | 13.55 | 12.33 | 7.15 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.68 | -0.98 | 0.01 | 0.00 | 10/13/2025 | 11/26/2025 3:59:52 PM EST |
| 20.00 | 12.30 | 12.60 | 12.45 | 12.75 | 0.00 | 0.00% | 0.62 | 0 | 46 | 1.66 | -0.99 | 0.01 | 0.00 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 21.00 | 13.10 | 15.55 | 14.33 | 13.64 | 0.00 | 0.00% | 0.68 | 0 | 26 | 3.84 | -0.99 | 0.01 | 0.00 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 22.00 | 14.10 | 15.75 | 14.93 | 10.32 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.91 | -0.99 | 0.01 | 0.00 | 10/13/2025 | 11/26/2025 3:59:52 PM EST |
| 23.00 | 14.55 | 17.10 | 15.83 | 10.80 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 3:59:52 PM EST |
| 24.00 | 15.55 | 18.55 | 17.05 | 12.50 | 0.00 | 0.00% | 0.71 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 3:59:52 PM EST |
| 25.00 | 16.55 | 19.55 | 18.05 | 12.50 | 0.00 | 0.00% | 0.72 | 0 | 1 | 4.10 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 11/26/2025 3:59:52 PM EST |
| 26.00 | 18.10 | 19.75 | 18.93 | 14.45 | 0.00 | 0.00% | 0.73 | 0 | 1 | 4.16 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 3:59:52 PM EST |
| 27.00 | 18.55 | 21.55 | 20.05 | % | 0.74 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST |