Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $8.60 as of 12/5/2025 7:50:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.10 | 7.75 | 6.43 | % | 2.14 | 0 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 3.50 | 4.75 | 7.25 | 6.00 | % | 1.71 | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 4.00 | 4.25 | 6.05 | 5.15 | % | 1.29 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 4.50 | 3.75 | 6.25 | 5.00 | % | 1.11 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 5.00 | 3.30 | 5.45 | 4.38 | % | 0.88 | 0 | 0 | 3.41 | 0.99 | 0.01 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 5.50 | 2.80 | 4.15 | 3.48 | % | 0.63 | 0 | 0 | 2.27 | 0.98 | 0.02 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 6.00 | 2.30 | 3.50 | 2.90 | 3.21 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.81 | 0.96 | 0.05 | 0.00 | 12/4/2025 | 12/5/2025 4:00:02 PM EST |
| 6.50 | 2.00 | 3.55 | 2.78 | % | 0.43 | 0 | 0 | 2.16 | 0.91 | 0.08 | -0.01 | 12/5/2025 4:00:02 PM EST | |||
| 7.00 | 1.71 | 4.00 | 2.86 | % | 0.41 | 0 | 0 | 1.57 | 0.86 | 0.11 | -0.01 | 12/5/2025 4:00:02 PM EST | |||
| 7.50 | 1.27 | 1.80 | 1.54 | % | 0.21 | 0 | 0 | 0.63 | 0.78 | 0.15 | -0.01 | 12/5/2025 4:00:02 PM EST | |||
| 8.00 | 1.20 | 1.50 | 1.35 | 1.50 | 0.00 | 0.00% | 0.17 | 0 | 103 | 0.78 | 0.69 | 0.17 | -0.01 | 12/4/2025 | 12/5/2025 4:00:02 PM EST |
| 8.50 | 0.80 | 1.23 | 1.02 | 1.06 | -0.26 | -19.70% | 0.12 | 31 | 5 | 0.72 | 0.60 | 0.18 | -0.01 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 9.00 | 0.70 | 0.85 | 0.78 | 0.80 | -0.20 | -20.00% | 0.09 | 318 | 111 | 0.70 | 0.51 | 0.18 | -0.01 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 9.50 | 0.40 | 0.72 | 0.56 | 0.66 | % | 0.06 | 64 | 0 | 0.67 | 0.43 | 0.17 | -0.01 | 12/5/2025 | 12/5/2025 4:00:02 PM EST | |
| 10.00 | 0.50 | 0.54 | 0.52 | 0.54 | -0.22 | -28.95% | 0.05 | 156 | 269 | 0.76 | 0.36 | 0.16 | -0.01 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 10.50 | 0.30 | 0.58 | 0.44 | 0.49 | % | 0.04 | 6 | 0 | 0.79 | 0.29 | 0.15 | -0.01 | 12/5/2025 | 12/5/2025 4:00:02 PM EST | |
| 11.00 | 0.10 | 0.40 | 0.25 | 0.33 | +0.03 | +10.00% | 0.02 | 10 | 1 | 0.68 | 0.24 | 0.13 | -0.01 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 11.50 | 0.01 | 0.41 | 0.21 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.65 | 0.20 | 0.12 | -0.01 | 12/4/2025 | 12/5/2025 4:00:02 PM EST |
| 12.00 | 0.10 | 0.30 | 0.20 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.77 | 0.16 | 0.10 | -0.01 | 12/4/2025 | 12/5/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 0.95 | 0.12 | 0.08 | -0.01 | 12/5/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.69 | 0.35 | % | 0.03 | 0 | 0 | 1.43 | 0.09 | 0.07 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 14.00 | % | 0.00 | 0 | 0 | 1.52 | 0.05 | 0.05 | 0.00 | 12/5/2025 4:00:02 PM EST | ||||||
| 15.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 2.16 | 0.03 | 0.03 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 16.00 | % | 0.00 | 0 | 0 | 1.13 | 0.02 | 0.02 | 0.00 | 12/5/2025 4:00:02 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 | 2.14 | 1.07 | % | 0.36 | 0 | 0 | 7.50 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 3.50 | 0.00 | 2.14 | 1.07 | % | 0.31 | 0 | 0 | 6.27 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 2.14 | 1.07 | % | 0.27 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 4.50 | 0.00 | 1.20 | 0.60 | % | 0.13 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 2.16 | 1.08 | % | 0.22 | 0 | 0 | 4.24 | -0.01 | 0.01 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 5.50 | 0.00 | 1.35 | 0.68 | % | 0.12 | 0 | 0 | 2.73 | -0.02 | 0.02 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 2.21 | 1.11 | % | 0.19 | 0 | 0 | 3.44 | -0.04 | 0.05 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 6.50 | 0.00 | 1.18 | 0.59 | % | 0.09 | 0 | 0 | 1.97 | -0.09 | 0.08 | -0.01 | 12/5/2025 4:00:02 PM EST | |||
| 7.00 | 0.03 | 0.35 | 0.19 | 0.23 | % | 0.03 | 1 | 0 | 0.63 | -0.14 | 0.11 | -0.01 | 12/5/2025 | 12/5/2025 4:00:02 PM EST | |
| 7.50 | 0.03 | 0.65 | 0.34 | % | 0.05 | 0 | 0 | 0.65 | -0.22 | 0.15 | -0.01 | 12/5/2025 4:00:02 PM EST | |||
| 8.00 | 0.47 | 0.82 | 0.65 | % | 0.08 | 0 | 0 | 0.79 | -0.31 | 0.17 | -0.01 | 12/5/2025 4:00:02 PM EST | |||
| 8.50 | 0.48 | 0.94 | 0.71 | 0.89 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.66 | -0.40 | 0.18 | -0.01 | 12/4/2025 | 12/5/2025 4:00:02 PM EST |
| 9.00 | 0.97 | 1.20 | 1.09 | 1.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.74 | -0.49 | 0.18 | -0.01 | 12/4/2025 | 12/5/2025 4:00:02 PM EST |
| 9.50 | 1.18 | 1.89 | 1.54 | 1.44 | -0.02 | -1.37% | 0.16 | 7 | 2 | 0.84 | -0.57 | 0.17 | -0.01 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 10.00 | 1.55 | 1.99 | 1.77 | 1.75 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.74 | -0.64 | 0.16 | -0.01 | 12/4/2025 | 12/5/2025 4:00:02 PM EST |
| 10.50 | 1.80 | 2.73 | 2.27 | 2.02 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.24 | -0.71 | 0.15 | -0.01 | 12/4/2025 | 12/5/2025 4:00:02 PM EST |
| 11.00 | 2.00 | 2.88 | 2.44 | % | 0.22 | 0 | 0 | 1.04 | -0.76 | 0.13 | -0.01 | 12/5/2025 4:00:02 PM EST | |||
| 11.50 | 2.93 | 3.70 | 3.32 | 3.12 | -0.20 | -6.03% | 0.29 | 1 | 1 | 0.87 | -0.80 | 0.12 | -0.01 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 12.00 | 3.15 | 5.40 | 4.28 | 3.44 | -0.37 | -9.72% | 0.36 | 1 | 1 | 2.47 | -0.84 | 0.10 | -0.01 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 12.50 | 3.25 | 5.00 | 4.13 | % | 0.33 | 0 | 0 | 1.83 | -0.88 | 0.08 | -0.01 | 12/5/2025 4:00:02 PM EST | |||
| 13.00 | 3.70 | 6.40 | 5.05 | % | 0.39 | 0 | 0 | 2.64 | -0.91 | 0.07 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 14.00 | % | 0.00 | 0 | 0 | 2.26 | -0.95 | 0.05 | 0.00 | 12/5/2025 4:00:02 PM EST | ||||||
| 15.00 | 5.50 | 7.40 | 6.45 | % | 0.43 | 0 | 0 | 2.10 | -0.97 | 0.03 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 16.00 | 6.50 | 9.05 | 7.78 | % | 0.49 | 0 | 0 | 2.75 | -0.98 | 0.02 | 0.00 | 12/5/2025 4:00:02 PM EST |