Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $13.30 as of 5/16/2025 8:00:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.70 | 13.65 | 12.20 | +2.20 | +22.00% | 5 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 2.00 | 11.00 | 11.40 | 9.12 | 0.00 | 0.00% | 0 | 113 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 3.00 | 10.20 | 10.45 | 10.35 | +1.15 | +12.50% | 6 | 370 | 1.60 | 0.99 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 4.00 | 9.30 | 9.50 | 9.55 | +1.35 | +16.47% | 37 | 710 | 1.37 | 0.98 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 5.00 | 8.40 | 8.65 | 8.45 | +1.28 | +17.86% | 12 | 368 | 1.24 | 0.96 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 6.00 | 7.30 | 7.75 | 7.55 | +1.16 | +18.16% | 12 | 1,316 | 0.90 | 0.94 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 7.00 | 6.60 | 6.90 | 6.85 | +1.23 | +21.89% | 9 | 2,416 | 0.95 | 0.91 | 0.02 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 8.00 | 5.90 | 6.05 | 5.90 | +1.20 | +25.54% | 273 | 2,083 | 0.92 | 0.88 | 0.03 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 9.00 | 5.20 | 5.25 | 5.20 | +0.99 | +23.52% | 339 | 4,786 | 0.87 | 0.84 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 10.00 | 4.55 | 4.75 | 4.59 | +0.99 | +27.50% | 758 | 3,214 | 0.86 | 0.79 | 0.04 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 11.00 | 3.95 | 4.10 | 3.99 | +0.87 | +27.89% | 337 | 3,983 | 0.86 | 0.74 | 0.05 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 12.00 | 3.45 | 3.60 | 3.45 | +0.80 | +30.19% | 577 | 2,102 | 0.85 | 0.69 | 0.05 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 13.00 | 2.97 | 3.15 | 2.93 | +0.75 | +34.41% | 840 | 1,021 | 0.84 | 0.63 | 0.05 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 14.00 | 2.58 | 2.73 | 2.62 | +0.62 | +31.00% | 612 | 3,230 | 0.82 | 0.58 | 0.05 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 15.00 | 2.25 | 2.39 | 2.23 | +0.63 | +39.38% | 1,291 | 2,955 | 0.83 | 0.54 | 0.05 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 16.00 | 1.50 | 2.10 | 1.92 | +0.47 | +32.42% | 5,521 | 5,953 | 0.76 | 0.50 | 0.05 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 17.00 | 1.69 | 1.85 | 1.65 | +0.53 | +47.33% | 30 | 413 | 0.83 | 0.46 | 0.05 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 18.00 | 1.50 | 1.78 | 1.55 | +0.49 | +46.23% | 57 | 2,215 | 0.86 | 0.43 | 0.05 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 19.00 | 1.16 | 1.47 | 1.34 | +0.47 | +54.03% | 73 | 1,352 | 0.82 | 0.39 | 0.05 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 20.00 | 1.02 | 1.34 | 1.22 | +0.41 | +50.62% | 313 | 19 | 0.83 | 0.37 | 0.05 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 21.00 | 0.94 | 1.24 | 1.11 | +0.44 | +65.68% | 48 | 5 | 0.85 | 0.34 | 0.05 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 22.00 | 0.93 | 1.09 | 0.96 | +0.36 | +60.00% | 558 | 239 | 0.86 | 0.31 | 0.04 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 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 | 0.14 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.19 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 3.00 | 0.01 | 0.21 | 0.04 | 0.00 | 0.00% | 0 | 77 | 1.29 | -0.01 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 4.00 | 0.05 | 0.20 | 0.07 | -0.05 | -41.67% | 5 | 201 | 1.15 | -0.02 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 5.00 | 0.07 | 0.35 | 0.16 | +0.01 | +6.67% | 27 | 2,331 | 1.09 | -0.04 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 6.00 | 0.20 | 0.40 | 0.22 | -0.02 | -8.34% | 31 | 6,562 | 1.01 | -0.06 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 7.00 | 0.34 | 0.43 | 0.34 | -0.06 | -15.00% | 20 | 4,233 | 0.92 | -0.09 | 0.02 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 8.00 | 0.54 | 0.61 | 0.56 | -0.10 | -15.16% | 133 | 2,920 | 0.89 | -0.12 | 0.03 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 9.00 | 0.80 | 0.87 | 0.80 | -0.12 | -13.05% | 57 | 2,177 | 0.86 | -0.16 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 10.00 | 1.10 | 1.37 | 1.14 | -0.22 | -16.18% | 304 | 2,275 | 0.88 | -0.21 | 0.04 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 11.00 | 1.43 | 1.75 | 1.54 | -0.34 | -18.09% | 34 | 206 | 0.85 | -0.26 | 0.05 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 12.00 | 1.87 | 2.04 | 2.00 | -0.38 | -15.97% | 117 | 80 | 0.81 | -0.31 | 0.05 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 13.00 | 2.47 | 2.59 | 2.53 | -0.72 | -22.16% | 52 | 49 | 0.83 | -0.37 | 0.05 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 14.00 | 3.05 | 3.20 | 3.15 | -1.00 | -24.10% | 44 | 108 | 0.83 | -0.42 | 0.05 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 15.00 | 3.70 | 3.90 | 3.65 | -0.75 | -17.05% | 7 | 9 | 0.84 | -0.46 | 0.05 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 16.00 | 4.40 | 4.55 | 4.45 | -1.10 | -19.82% | 14 | 11 | 0.83 | -0.50 | 0.05 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 17.00 | 5.15 | 5.30 | 5.05 | -0.85 | -14.41% | 7 | 53 | 0.84 | -0.54 | 0.05 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 18.00 | 5.95 | 6.05 | 6.05 | % | 1 | 0 | 0.84 | -0.57 | 0.05 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST | |
| 19.00 | 6.75 | 6.90 | 8.23 | 0.00 | 0.00% | 0 | 10 | 0.86 | -0.61 | 0.05 | -0.01 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 20.00 | 7.10 | 7.75 | % | 0 | 0 | 0.79 | -0.63 | 0.05 | -0.01 | 5/16/2025 4:00:03 PM EST | |||
| 21.00 | 8.45 | 8.60 | % | 0 | 0 | 0.86 | -0.66 | 0.05 | -0.01 | 5/16/2025 4:00:03 PM EST | |||
| 22.00 | 9.30 | 9.55 | 9.17 | % | 4 | 0 | 0.89 | -0.69 | 0.04 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |