Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $9.70 as of 1/22/2025 9:40:42 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.75 | 10.70 | 8.60 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 2.00 | 6.35 | 8.95 | 7.02 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 2.50 | 5.85 | 8.40 | 6.66 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 3.00 | 5.35 | 7.90 | 8.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:54 PM EST |
| 3.50 | 4.85 | 7.40 | 6.37 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 4.00 | 4.75 | 6.40 | 5.70 | 0.00 | 0.00% | 0 | 115 | 6.06 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 4.50 | 5.05 | 6.05 | 4.50 | 0.00 | 0.00% | 0 | 2 | 4.40 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 5.00 | 4.65 | 4.85 | 4.65 | 0.00 | 0.00% | 0 | 56 | 4.67 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 5.50 | 4.10 | 4.25 | 4.15 | 0.00 | 0.00% | 0 | 40 | 4.09 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 6.00 | 3.55 | 4.25 | 3.60 | 0.00 | 0.00% | 0 | 51 | 2.87 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 6.50 | 3.15 | 3.25 | 3.20 | 0.00 | 0.00% | 0 | 44 | 2.44 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 7.00 | 1.21 | 2.96 | 2.65 | 0.00 | 0.00% | 0 | 617 | 2.72 | 1.00 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 7.50 | 1.98 | 2.30 | 2.11 | 0.00 | 0.00% | 0 | 326 | 1.77 | 0.98 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 8.00 | 1.50 | 1.82 | 1.66 | 0.00 | 0.00% | 0 | 802 | 1.47 | 0.95 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 8.50 | 1.17 | 1.37 | 1.11 | 0.00 | 0.00% | 0 | 833 | 1.02 | 0.89 | 0.20 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 9.00 | 0.82 | 0.85 | 0.83 | 0.00 | 0.00% | 0 | 2,453 | 1.16 | 0.78 | 0.32 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 9.50 | 0.44 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 4,490 | 1.14 | 0.59 | 0.39 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 10.00 | 0.27 | 0.28 | 0.27 | 0.00 | 0.00% | 0 | 5,949 | 1.16 | 0.40 | 0.37 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 10.50 | 0.14 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 5,547 | 1.19 | 0.25 | 0.28 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 11.00 | 0.07 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 5,921 | 1.24 | 0.16 | 0.19 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 11.50 | 0.04 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2,170 | 1.33 | 0.11 | 0.13 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 12.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 2,273 | 1.49 | 0.07 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 12.50 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 659 | 1.60 | 0.05 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 13.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 2,747 | 1.85 | 0.03 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 13.50 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 860 | 2.31 | 0.01 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 465 | 2.59 | 0.00 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 14.50 | 0.00 | 0.84 | 0.06 | 0.00 | 0.00% | 0 | 59 | 6.11 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 626 | 2.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 15.50 | 0.00 | 0.13 | 0.13 | 0.00 | 0.00% | 0 | 50 | 3.65 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:54 PM EST |
| 16.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 430 | 2.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 16.50 | 0.00 | 0.02 | 0.09 | 0.00 | 0.00% | 0 | 34 | 2.85 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.72 | 0.05 | 0.00 | 0.00% | 0 | 10 | 6.78 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 577 | 2.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.72 | 0.07 | 0.00 | 0.00% | 0 | 4 | 7.14 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:54 PM EST |
| 18.50 | 0.00 | 0.75 | % | 0 | 0 | 7.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.45 | % | 0 | 0 | 6.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 366 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:54 PM EST |
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 3.50 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 4.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 89 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 145 | 3.87 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 5.50 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 7 | 3.71 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 215 | 3.21 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 6.50 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 183 | 2.86 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 775 | 2.30 | 0.00 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 7.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 860 | 1.46 | -0.02 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 8.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 1,903 | 1.32 | -0.05 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 8.50 | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 1,482 | 1.19 | -0.11 | 0.20 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 9.00 | 0.13 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 2,074 | 1.15 | -0.22 | 0.32 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 9.50 | 0.30 | 0.32 | 0.33 | 0.00 | 0.00% | 0 | 2,831 | 1.14 | -0.41 | 0.39 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 10.00 | 0.37 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 1,640 | 1.14 | -0.60 | 0.37 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 10.50 | 0.76 | 0.98 | 0.86 | 0.00 | 0.00% | 0 | 809 | 1.11 | -0.75 | 0.28 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 11.00 | 1.35 | 1.41 | 1.51 | 0.00 | 0.00% | 0 | 586 | 1.09 | -0.84 | 0.19 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 11.50 | 1.78 | 1.92 | 1.96 | 0.00 | 0.00% | 0 | 375 | 1.23 | -0.89 | 0.13 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 12.00 | 2.30 | 2.42 | 2.71 | 0.00 | 0.00% | 0 | 402 | 1.49 | -0.93 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 12.50 | 2.62 | 3.50 | 3.10 | 0.00 | 0.00% | 0 | 154 | 5.04 | -0.95 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 13.00 | 3.25 | 3.45 | 4.50 | 0.00 | 0.00% | 0 | 53 | 2.30 | -0.97 | 0.04 | -0.01 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 13.50 | 3.10 | 4.00 | 3.35 | 0.00 | 0.00% | 0 | 5 | 2.84 | -0.99 | 0.02 | 0.00 | 1/8/2025 | 1/21/2025 3:59:54 PM EST |
| 14.00 | 3.50 | 5.20 | 4.85 | 0.00 | 0.00% | 0 | 7 | 2.70 | -1.00 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 14.50 | 4.10 | 4.90 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 15.00 | 4.50 | 5.40 | 5.70 | 0.00 | 0.00% | 0 | 6 | 3.06 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 15.50 | 5.70 | 6.00 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 16.00 | 5.50 | 6.45 | 5.40 | 0.00 | 0.00% | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:54 PM EST |
| 16.50 | 6.40 | 6.95 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 17.00 | 6.40 | 7.45 | 5.15 | 0.00 | 0.00% | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:54 PM EST |
| 17.50 | 7.20 | 7.90 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 18.00 | 7.65 | 8.40 | % | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 18.50 | 8.05 | 8.90 | % | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 19.00 | 8.45 | 10.40 | % | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 20.00 | 9.75 | 12.30 | % | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |