Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $9.41 as of 8/22/2025 7:40:48 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 | 8.05 | 8.95 | 8.50 | 9.30 | 0.00 | 0.00% | 8.50 | 0 | 18 | 5.10 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 2.00 | 7.00 | 8.95 | 7.98 | 8.20 | 0.00 | 0.00% | 3.99 | 0 | 127 | 6.85 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:50 PM EST |
| 3.00 | 6.10 | 8.00 | 7.05 | 7.10 | 0.00 | 0.00% | 2.35 | 0 | 389 | 4.87 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 4.00 | 5.65 | 5.75 | 5.70 | 5.35 | +0.40 | +8.09% | 1.43 | 3 | 667 | 1.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 5.00 | 4.65 | 4.80 | 4.73 | 4.40 | 0.00 | 0.00% | 0.95 | 0 | 837 | 1.03 | 0.98 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 6.00 | 3.70 | 3.80 | 3.75 | 3.85 | +0.40 | +11.60% | 0.62 | 4 | 1,184 | 0.89 | 0.95 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 7.00 | 2.80 | 2.87 | 2.84 | 2.91 | +0.31 | +11.93% | 0.41 | 82 | 2,654 | 0.72 | 0.90 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 8.00 | 1.98 | 2.04 | 2.01 | 2.04 | +0.19 | +10.27% | 0.25 | 69 | 4,310 | 0.67 | 0.82 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 9.00 | 1.33 | 1.36 | 1.35 | 1.34 | +0.10 | +8.07% | 0.15 | 443 | 7,737 | 0.65 | 0.67 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 10.00 | 0.87 | 0.90 | 0.89 | 0.88 | +0.06 | +7.32% | 0.09 | 1,336 | 16,366 | 0.66 | 0.50 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 11.00 | 0.59 | 0.61 | 0.60 | 0.60 | +0.03 | +5.27% | 0.05 | 376 | 12,614 | 0.70 | 0.37 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 12.00 | 0.42 | 0.45 | 0.44 | 0.42 | +0.02 | +5.00% | 0.04 | 395 | 17,458 | 0.75 | 0.28 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 13.00 | 0.32 | 0.34 | 0.33 | 0.33 | +0.01 | +3.13% | 0.03 | 919 | 36,792 | 0.80 | 0.22 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 14.00 | 0.24 | 0.27 | 0.26 | 0.25 | -0.01 | -3.85% | 0.02 | 168 | 9,062 | 0.84 | 0.17 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 15.00 | 0.19 | 0.22 | 0.21 | 0.22 | +0.02 | +10.00% | 0.01 | 126 | 12,028 | 0.88 | 0.13 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 16.00 | 0.16 | 0.19 | 0.18 | 0.18 | -0.02 | -10.00% | 0.01 | 63 | 6,082 | 0.93 | 0.11 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 17.00 | 0.13 | 0.16 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 6 | 2,446 | 0.96 | 0.08 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 18.00 | 0.11 | 0.14 | 0.13 | 0.15 | +0.01 | +7.15% | 0.01 | 8 | 4,534 | 1.00 | 0.07 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 19.00 | 0.10 | 0.13 | 0.12 | 0.11 | 0.00 | 0.00% | 0.01 | 12 | 2,026 | 1.04 | 0.05 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 20.00 | 0.09 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 11 | 4,130 | 1.07 | 0.04 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.12% | 0.00 | 20 | 724 | 1.13 | 0.03 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 22.00 | 0.06 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12,191 | 1.12 | 0.03 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.29 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.53 | 0.01 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.19 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.44 | 0.01 | 0.01 | 0.00 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 25.00 | 0.05 | 0.09 | 0.07 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 83 | 1.23 | 0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 361 | 1.35 | 0.01 | 0.01 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 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 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 2.00 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 2 | 3.37 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:50 PM EST |
| 3.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.85 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:50 PM EST |
| 4.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,604 | 1.43 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 5.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,963 | 0.93 | -0.02 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 6.00 | 0.04 | 0.10 | 0.07 | 0.03 | -0.03 | -50.00% | 0.01 | 26 | 11,197 | 0.81 | -0.05 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 7.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.02 | -15.39% | 0.02 | 121 | 10,319 | 0.67 | -0.10 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 8.00 | 0.26 | 0.30 | 0.28 | 0.25 | -0.09 | -26.48% | 0.04 | 131 | 9,036 | 0.65 | -0.18 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 9.00 | 0.59 | 0.63 | 0.61 | 0.60 | -0.12 | -16.67% | 0.07 | 108 | 8,587 | 0.64 | -0.33 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 10.00 | 1.13 | 1.16 | 1.15 | 1.14 | -0.21 | -15.56% | 0.11 | 194 | 10,027 | 0.66 | -0.50 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 11.00 | 1.85 | 1.89 | 1.87 | 1.89 | -0.31 | -14.10% | 0.17 | 10 | 3,103 | 0.70 | -0.63 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 12.00 | 2.68 | 2.72 | 2.70 | 2.65 | -0.27 | -9.25% | 0.23 | 74 | 2,075 | 0.74 | -0.72 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 13.00 | 3.55 | 3.65 | 3.60 | 3.65 | -0.39 | -9.66% | 0.28 | 1 | 432 | 0.79 | -0.78 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 14.00 | 4.50 | 4.60 | 4.55 | 5.22 | 0.00 | 0.00% | 0.33 | 0 | 325 | 0.86 | -0.83 | 0.08 | -0.01 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 15.00 | 5.45 | 5.50 | 5.48 | 6.20 | 0.00 | 0.00% | 0.37 | 0 | 126 | 0.87 | -0.87 | 0.07 | -0.01 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 16.00 | 6.40 | 6.50 | 6.45 | 6.37 | -0.31 | -4.65% | 0.40 | 1 | 32 | 0.92 | -0.89 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 17.00 | 7.35 | 7.45 | 7.40 | 7.15 | 0.00 | 0.00% | 0.44 | 0 | 201 | 0.92 | -0.92 | 0.04 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 18.00 | 8.35 | 8.50 | 8.43 | 8.48 | 0.00 | 0.00% | 0.47 | 0 | 14 | 1.01 | -0.93 | 0.04 | 0.00 | 8/11/2025 | 8/22/2025 3:59:50 PM EST |
| 19.00 | 9.35 | 9.45 | 9.40 | 9.50 | 0.00 | 0.00% | 0.49 | 0 | 271 | 1.04 | -0.95 | 0.03 | 0.00 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 20.00 | 10.35 | 10.45 | 10.40 | 10.25 | +0.40 | +4.07% | 0.52 | 1 | 61 | 1.10 | -0.96 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 21.00 | 11.30 | 11.45 | 11.38 | 10.05 | 0.00 | 0.00% | 0.54 | 0 | 46 | 1.28 | -0.97 | 0.02 | 0.00 | 7/22/2025 | 8/22/2025 3:59:50 PM EST |
| 22.00 | 12.30 | 12.40 | 12.35 | 12.45 | 0.00 | 0.00% | 0.56 | 0 | 24 | 1.24 | -0.97 | 0.02 | 0.00 | 8/1/2025 | 8/22/2025 3:59:50 PM EST |
| 23.00 | 13.30 | 13.40 | 13.35 | 11.85 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.29 | -0.99 | 0.01 | 0.00 | 7/22/2025 | 8/22/2025 3:59:50 PM EST |
| 24.00 | 14.30 | 14.40 | 14.35 | 13.10 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.34 | -0.99 | 0.01 | 0.00 | 7/22/2025 | 8/22/2025 3:59:50 PM EST |
| 25.00 | 15.30 | 15.40 | 15.35 | 12.10 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 7/18/2025 | 8/22/2025 3:59:50 PM EST |
| 26.00 | 16.30 | 16.45 | 16.38 | 15.01 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.54 | -0.99 | 0.01 | 0.00 | 7/24/2025 | 8/22/2025 3:59:50 PM EST |