Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $11.47 as of 10/6/2025 7:21:21 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 | 11.70 | 13.10 | 12.40 | 12.30 | +3.91 | +46.61% | 12.40 | 29 | 308 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 2.00 | 10.40 | 12.10 | 11.25 | 8.45 | 0.00 | 0.00% | 5.62 | 0 | 124 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:55 PM EST |
| 3.00 | 9.40 | 11.10 | 10.25 | 9.89 | +2.69 | +37.37% | 3.42 | 3 | 377 | 7.81 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 4.00 | 9.60 | 9.75 | 9.68 | 9.00 | +2.00 | +28.58% | 2.42 | 7 | 619 | 3.62 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 5.00 | 8.60 | 8.75 | 8.68 | 8.65 | +2.45 | +39.52% | 1.74 | 5 | 803 | 4.52 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 5.50 | 8.10 | 8.35 | 8.23 | % | 1.50 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 10/6/2025 3:59:55 PM EST | |||
| 6.00 | 7.60 | 7.75 | 7.68 | 7.57 | +2.00 | +35.91% | 1.28 | 12 | 1,243 | 3.39 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 6.50 | 7.10 | 7.30 | 7.20 | 4.90 | 0.00 | 0.00% | 1.11 | 0 | 70 | 2.62 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:55 PM EST |
| 7.00 | 6.60 | 6.70 | 6.65 | 6.70 | +2.16 | +47.58% | 0.95 | 121 | 3,075 | 2.39 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 7.50 | 6.10 | 6.20 | 6.15 | 5.45 | +1.94 | +55.28% | 0.82 | 22 | 290 | 3.19 | 0.99 | 0.01 | 0.00 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 8.00 | 5.60 | 5.70 | 5.65 | 5.70 | +2.10 | +58.34% | 0.71 | 306 | 12,027 | 1.97 | 0.98 | 0.01 | -0.01 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 8.50 | 5.10 | 5.20 | 5.15 | 5.00 | +2.00 | +66.67% | 0.61 | 39 | 224 | 1.77 | 0.97 | 0.02 | -0.01 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 9.00 | 4.65 | 4.75 | 4.70 | 4.70 | +2.13 | +82.88% | 0.52 | 1,068 | 13,116 | 1.44 | 0.96 | 0.03 | -0.01 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 9.50 | 4.15 | 4.25 | 4.20 | 4.20 | +2.06 | +96.27% | 0.44 | 337 | 1,361 | 1.38 | 0.94 | 0.03 | -0.02 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 10.00 | 3.70 | 3.80 | 3.75 | 3.75 | +2.02 | +116.77% | 0.38 | 10,884 | 21,257 | 1.39 | 0.92 | 0.05 | -0.02 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 10.50 | 3.25 | 3.35 | 3.30 | 3.35 | +2.03 | +153.79% | 0.31 | 1,197 | 1,900 | 1.34 | 0.89 | 0.06 | -0.03 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 11.00 | 2.89 | 2.95 | 2.92 | 2.92 | +1.87 | +178.10% | 0.27 | 14,043 | 24,588 | 1.36 | 0.85 | 0.07 | -0.04 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 11.50 | 2.51 | 2.57 | 2.54 | 2.60 | +1.83 | +237.67% | 0.22 | 1,269 | 2,048 | 1.37 | 0.80 | 0.09 | -0.04 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 12.00 | 2.18 | 2.23 | 2.21 | 2.20 | +1.59 | +260.66% | 0.18 | 15,323 | 19,786 | 1.39 | 0.75 | 0.10 | -0.05 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 12.50 | 1.90 | 1.94 | 1.92 | 1.91 | +1.46 | +324.45% | 0.15 | 6,240 | 749 | 1.41 | 0.69 | 0.11 | -0.05 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 13.00 | 1.64 | 1.68 | 1.66 | 1.67 | +1.30 | +351.36% | 0.13 | 40,715 | 32,272 | 1.44 | 0.63 | 0.11 | -0.06 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 13.50 | 1.42 | 1.47 | 1.45 | 1.45 | +1.17 | +417.86% | 0.11 | 6,464 | 250 | 1.48 | 0.57 | 0.12 | -0.06 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 14.00 | 1.25 | 1.28 | 1.27 | 1.25 | +1.01 | +420.84% | 0.09 | 10,376 | 9,174 | 1.51 | 0.51 | 0.11 | -0.06 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 14.50 | 1.08 | 1.14 | 1.11 | 1.15 | +0.94 | +447.62% | 0.08 | 1,331 | 34 | 1.54 | 0.46 | 0.11 | -0.06 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 15.00 | 0.98 | 0.99 | 0.99 | 0.99 | +0.84 | +560.00% | 0.07 | 20,292 | 14,610 | 1.60 | 0.41 | 0.11 | -0.07 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 15.50 | 0.86 | 0.89 | 0.88 | 0.89 | +0.75 | +535.72% | 0.06 | 1,883 | 143 | 1.63 | 0.37 | 0.10 | -0.07 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 16.00 | 0.77 | 0.78 | 0.78 | 0.79 | +0.70 | +777.78% | 0.05 | 4,398 | 7,573 | 1.66 | 0.34 | 0.09 | -0.07 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 17.00 | 0.63 | 0.65 | 0.64 | 0.65 | +0.55 | +550.00% | 0.04 | 3,884 | 3,878 | 1.76 | 0.28 | 0.08 | -0.06 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 18.00 | 0.47 | 0.54 | 0.51 | 0.50 | +0.47 | +1,566.67% | 0.03 | 2,427 | 6,074 | 1.82 | 0.24 | 0.07 | -0.06 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 19.00 | 0.43 | 0.46 | 0.45 | 0.44 | +0.40 | +1,000.00% | 0.02 | 797 | 1,967 | 1.91 | 0.21 | 0.06 | -0.06 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 20.00 | 0.37 | 0.38 | 0.38 | 0.37 | +0.32 | +640.00% | 0.02 | 8,767 | 8,579 | 2.01 | 0.18 | 0.05 | -0.06 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 21.00 | 0.33 | 0.37 | 0.35 | 0.34 | +0.31 | +1,033.34% | 0.02 | 133 | 755 | 2.09 | 0.16 | 0.05 | -0.05 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 22.00 | 0.27 | 0.29 | 0.28 | 0.29 | +0.27 | +1,350.00% | 0.01 | 2,360 | 10,502 | 2.11 | 0.14 | 0.04 | -0.05 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 23.00 | 0.23 | 0.34 | 0.29 | 0.35 | +0.32 | +1,066.67% | 0.01 | 266 | 104 | 2.24 | 0.12 | 0.04 | -0.05 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 24.00 | 0.21 | 0.27 | 0.24 | 0.24 | +0.21 | +700.00% | 0.01 | 345 | 82 | 2.21 | 0.09 | 0.03 | -0.04 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 25.00 | 0.15 | 0.23 | 0.19 | 0.23 | +0.20 | +666.67% | 0.01 | 1,298 | 316 | 2.32 | 0.08 | 0.03 | -0.04 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 26.00 | 0.19 | 0.20 | 0.20 | 0.20 | +0.19 | +1,900.00% | 0.01 | 2,494 | 383 | 2.36 | 0.08 | 0.03 | -0.04 | 10/6/2025 | 10/6/2025 3:59:55 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 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/6/2025 3:59:55 PM EST |
| 2.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 10/6/2025 3:59:55 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.04 | 0 | 78 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/6/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.02 | -66.67% | 0.03 | 1 | 3,747 | 2.95 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.06 | +0.04 | +200.00% | 0.00 | 2 | 2,909 | 2.67 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 5.50 | 0.00 | 0.37 | 0.19 | 0.08 | % | 0.03 | 2 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:55 PM EST | |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 216 | 11,267 | 2.22 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 83 | 11,287 | 1.83 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 7.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 7 | 211 | 1.58 | -0.01 | 0.01 | 0.00 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 8.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 302 | 16,251 | 1.52 | -0.02 | 0.01 | -0.01 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 8.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 43 | 1,155 | 1.48 | -0.03 | 0.02 | -0.01 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 9.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.01 | 1,029 | 10,856 | 1.39 | -0.04 | 0.03 | -0.01 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 9.50 | 0.06 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 0.01 | 1,397 | 12,127 | 1.35 | -0.06 | 0.03 | -0.02 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 10.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.06 | -35.30% | 0.01 | 2,483 | 26,841 | 1.33 | -0.08 | 0.05 | -0.02 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 10.50 | 0.16 | 0.18 | 0.17 | 0.17 | -0.12 | -41.38% | 0.02 | 919 | 500 | 1.32 | -0.11 | 0.06 | -0.03 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 11.00 | 0.25 | 0.27 | 0.26 | 0.26 | -0.22 | -45.84% | 0.02 | 1,536 | 3,352 | 1.32 | -0.15 | 0.07 | -0.04 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 11.50 | 0.38 | 0.40 | 0.39 | 0.38 | -0.35 | -47.95% | 0.03 | 958 | 84 | 1.34 | -0.20 | 0.09 | -0.04 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 12.00 | 0.54 | 0.58 | 0.56 | 0.57 | -0.48 | -45.72% | 0.05 | 2,057 | 2,012 | 1.36 | -0.25 | 0.10 | -0.05 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 12.50 | 0.75 | 0.79 | 0.77 | 0.76 | -1.05 | -58.02% | 0.06 | 946 | 38 | 1.39 | -0.31 | 0.11 | -0.05 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 13.00 | 1.00 | 1.05 | 1.03 | 1.04 | -0.75 | -41.90% | 0.08 | 2,978 | 582 | 1.43 | -0.37 | 0.11 | -0.06 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 13.50 | 1.30 | 1.34 | 1.32 | 1.30 | % | 0.10 | 828 | 0 | 1.45 | -0.43 | 0.12 | -0.06 | 10/6/2025 | 10/6/2025 3:59:55 PM EST | |
| 14.00 | 1.59 | 1.67 | 1.63 | 1.60 | -1.64 | -50.62% | 0.12 | 262 | 389 | 1.50 | -0.49 | 0.11 | -0.06 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 14.50 | 1.91 | 2.21 | 2.06 | 1.90 | % | 0.14 | 126 | 0 | 1.66 | -0.54 | 0.11 | -0.06 | 10/6/2025 | 10/6/2025 3:59:55 PM EST | |
| 15.00 | 2.28 | 2.42 | 2.35 | 2.31 | -1.36 | -37.06% | 0.16 | 79 | 131 | 1.60 | -0.59 | 0.11 | -0.07 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 15.50 | 2.67 | 2.85 | 2.76 | 2.76 | % | 0.18 | 32 | 0 | 1.66 | -0.63 | 0.10 | -0.07 | 10/6/2025 | 10/6/2025 3:59:55 PM EST | |
| 16.00 | 3.05 | 3.20 | 3.13 | 3.05 | -3.32 | -52.12% | 0.20 | 36 | 31 | 1.66 | -0.66 | 0.09 | -0.07 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 17.00 | 3.95 | 4.05 | 4.00 | 3.96 | -1.99 | -33.45% | 0.24 | 50 | 203 | 1.74 | -0.72 | 0.08 | -0.06 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 18.00 | 4.80 | 5.00 | 4.90 | 8.48 | 0.00 | 0.00% | 0.27 | 0 | 7 | 1.86 | -0.76 | 0.07 | -0.06 | 8/11/2025 | 10/6/2025 3:59:55 PM EST |
| 19.00 | 5.70 | 5.90 | 5.80 | 6.41 | -3.04 | -32.17% | 0.31 | 1 | 47 | 1.92 | -0.79 | 0.06 | -0.06 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 20.00 | 6.65 | 6.85 | 6.75 | 6.55 | -3.60 | -35.47% | 0.34 | 28 | 2 | 2.01 | -0.82 | 0.05 | -0.06 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 21.00 | 7.60 | 7.80 | 7.70 | 12.56 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.93 | -0.84 | 0.05 | -0.05 | 9/9/2025 | 10/6/2025 3:59:55 PM EST |
| 22.00 | 8.55 | 8.75 | 8.65 | 12.10 | 0.00 | 0.00% | 0.39 | 0 | 24 | 2.04 | -0.86 | 0.04 | -0.05 | 9/24/2025 | 10/6/2025 3:59:55 PM EST |
| 23.00 | 9.55 | 9.70 | 9.63 | 9.60 | -2.25 | -18.99% | 0.42 | 10 | 0 | 2.20 | -0.88 | 0.04 | -0.05 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 24.00 | 10.50 | 10.70 | 10.60 | 10.45 | -4.40 | -29.63% | 0.44 | 3 | 0 | 2.32 | -0.91 | 0.03 | -0.04 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 25.00 | 11.50 | 12.05 | 11.78 | 15.25 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.51 | -0.92 | 0.03 | -0.04 | 9/24/2025 | 10/6/2025 3:59:55 PM EST |
| 26.00 | 12.50 | 12.70 | 12.60 | 12.50 | -3.41 | -21.44% | 0.48 | 10 | 2 | 2.12 | -0.92 | 0.03 | -0.04 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |