Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $12.03 as of 10/21/2025 7:00:54 AM 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 | 8.45 | 10.65 | 9.55 | 9.52 | 0.00 | 0.00% | 3.18 | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 4.00 | 7.50 | 9.65 | 8.58 | 8.57 | 0.00 | 0.00% | 2.15 | 0 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 4.50 | 7.05 | 9.15 | 8.10 | 9.15 | 0.00 | 0.00% | 1.80 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 5.00 | 6.55 | 7.40 | 6.98 | 6.97 | 0.00 | 0.00% | 1.40 | 0 | 3 | 7.60 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 5.50 | 6.10 | 6.85 | 6.48 | 6.30 | 0.00 | 0.00% | 1.18 | 0 | 6 | 6.60 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 6.00 | 5.60 | 6.05 | 5.83 | 5.85 | 0.00 | 0.00% | 0.97 | 0 | 7 | 3.74 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 6.50 | 4.90 | 5.75 | 5.33 | 4.72 | 0.00 | 0.00% | 0.82 | 0 | 33 | 4.90 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:44 PM EST |
| 7.00 | 4.40 | 5.15 | 4.78 | 6.97 | 0.00 | 0.00% | 0.68 | 0 | 149 | 3.83 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/20/2025 3:59:44 PM EST |
| 7.50 | 3.90 | 4.55 | 4.23 | 4.45 | 0.00 | 0.00% | 0.56 | 0 | 217 | 3.09 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 8.00 | 3.60 | 4.20 | 3.90 | 3.53 | 0.00 | 0.00% | 0.49 | 0 | 130 | 2.35 | 1.00 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 8.50 | 3.15 | 3.65 | 3.40 | 2.76 | 0.00 | 0.00% | 0.40 | 0 | 308 | 2.68 | 0.99 | 0.02 | -0.01 | 10/17/2025 | 10/20/2025 3:59:44 PM EST |
| 9.00 | 2.75 | 3.10 | 2.93 | 3.00 | 0.00 | 0.00% | 0.33 | 0 | 373 | 2.08 | 0.97 | 0.03 | -0.01 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 9.50 | 2.33 | 2.61 | 2.47 | 2.64 | 0.00 | 0.00% | 0.26 | 0 | 410 | 1.82 | 0.95 | 0.06 | -0.02 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 10.00 | 1.91 | 2.29 | 2.10 | 2.04 | 0.00 | 0.00% | 0.21 | 0 | 1,740 | 2.15 | 0.92 | 0.09 | -0.03 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 10.50 | 1.52 | 1.70 | 1.61 | 1.60 | 0.00 | 0.00% | 0.15 | 0 | 1,895 | 1.08 | 0.87 | 0.14 | -0.04 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 11.00 | 1.14 | 1.20 | 1.17 | 1.13 | 0.00 | 0.00% | 0.11 | 0 | 2,525 | 1.06 | 0.80 | 0.21 | -0.05 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 11.50 | 0.78 | 0.85 | 0.82 | 0.85 | 0.00 | 0.00% | 0.07 | 0 | 1,937 | 1.13 | 0.68 | 0.28 | -0.06 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 12.00 | 0.51 | 0.53 | 0.52 | 0.52 | 0.00 | 0.00% | 0.04 | 0 | 8,390 | 1.04 | 0.53 | 0.31 | -0.06 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 12.50 | 0.32 | 0.34 | 0.33 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 7,411 | 1.05 | 0.38 | 0.29 | -0.06 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 13.00 | 0.19 | 0.21 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 7,371 | 1.07 | 0.27 | 0.23 | -0.06 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 13.50 | 0.12 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 8,612 | 1.14 | 0.19 | 0.18 | -0.05 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 14.00 | 0.08 | 0.10 | 0.09 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 7,423 | 1.20 | 0.14 | 0.14 | -0.04 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 14.50 | 0.06 | 0.07 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5,762 | 1.25 | 0.10 | 0.10 | -0.04 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 15.00 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,913 | 1.39 | 0.07 | 0.08 | -0.03 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 15.50 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,271 | 1.36 | 0.05 | 0.06 | -0.02 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 16.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,480 | 1.43 | 0.04 | 0.04 | -0.02 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 17.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 481 | 1.63 | 0.02 | 0.02 | -0.01 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 17.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.74 | 0.01 | 0.02 | -0.01 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 18.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 699 | 1.79 | 0.01 | 0.01 | -0.01 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 19.00 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.62 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/20/2025 3:59:44 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 956 | 2.26 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 21.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:44 PM EST | |||
| 22.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 3.82 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:44 PM EST | |||
| 23.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:44 PM EST | |||
| 24.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.51 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 3:59:44 PM EST |
| 25.00 | 0.00 | 0.22 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 204 | 4.57 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 3:59:44 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.62 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/20/2025 3:59:44 PM EST |
| 27.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 52 | 4.86 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 3:59:44 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 | 0.02 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 4.00 | 0.00 | 0.21 | 0.11 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 4.50 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/20/2025 3:59:44 PM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 5.50 | 0.00 | 0.23 | 0.12 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.84 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/20/2025 3:59:44 PM EST |
| 6.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 64 | 3.59 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 3.07 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/20/2025 3:59:44 PM EST |
| 7.00 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 348 | 4.96 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 516 | 2.27 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 892 | 1.99 | 0.00 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 811 | 1.65 | -0.01 | 0.02 | -0.01 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 9.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 964 | 1.52 | -0.03 | 0.03 | -0.01 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 9.50 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,592 | 1.39 | -0.05 | 0.06 | -0.02 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 10.00 | 0.04 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2,206 | 1.24 | -0.08 | 0.09 | -0.03 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 10.50 | 0.08 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4,066 | 1.15 | -0.13 | 0.14 | -0.04 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 11.00 | 0.16 | 0.17 | 0.17 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 5,656 | 1.09 | -0.20 | 0.21 | -0.05 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 11.50 | 0.30 | 0.31 | 0.31 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 3,130 | 1.05 | -0.32 | 0.28 | -0.06 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 12.00 | 0.50 | 0.55 | 0.53 | 0.52 | 0.00 | 0.00% | 0.04 | 0 | 3,443 | 1.05 | -0.47 | 0.31 | -0.06 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 12.50 | 0.80 | 0.86 | 0.83 | 0.80 | 0.00 | 0.00% | 0.07 | 0 | 2,388 | 1.09 | -0.62 | 0.29 | -0.06 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 13.00 | 1.15 | 1.25 | 1.20 | 1.24 | 0.00 | 0.00% | 0.09 | 0 | 998 | 1.12 | -0.73 | 0.23 | -0.06 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 13.50 | 1.52 | 1.80 | 1.66 | 1.60 | 0.00 | 0.00% | 0.12 | 0 | 385 | 1.20 | -0.81 | 0.18 | -0.05 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 14.00 | 1.84 | 2.43 | 2.14 | 2.18 | 0.00 | 0.00% | 0.15 | 0 | 194 | 1.28 | -0.86 | 0.14 | -0.04 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 14.50 | 2.36 | 2.91 | 2.64 | 3.02 | 0.00 | 0.00% | 0.18 | 0 | 206 | 2.35 | -0.90 | 0.10 | -0.04 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 15.00 | 2.93 | 3.20 | 3.07 | 3.07 | 0.00 | 0.00% | 0.20 | 0 | 118 | 1.99 | -0.93 | 0.08 | -0.03 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 15.50 | 3.45 | 3.60 | 3.53 | 4.04 | 0.00 | 0.00% | 0.23 | 0 | 39 | 2.18 | -0.95 | 0.06 | -0.02 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 16.00 | 3.25 | 4.15 | 3.70 | 4.48 | 0.00 | 0.00% | 0.23 | 0 | 93 | 2.17 | -0.96 | 0.04 | -0.02 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 17.00 | 4.85 | 5.65 | 5.25 | 5.49 | 0.00 | 0.00% | 0.31 | 0 | 56 | 3.95 | -0.98 | 0.02 | -0.01 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 17.50 | 5.35 | 6.15 | 5.75 | 4.80 | 0.00 | 0.00% | 0.33 | 0 | 1 | 4.13 | -0.99 | 0.02 | -0.01 | 10/16/2025 | 10/20/2025 3:59:44 PM EST |
| 18.00 | 5.85 | 6.65 | 6.25 | 6.34 | 0.00 | 0.00% | 0.35 | 0 | 5 | 4.30 | -0.99 | 0.01 | -0.01 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 19.00 | 6.85 | 7.65 | 7.25 | 7.27 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.61 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 20.00 | 7.85 | 8.65 | 8.25 | 8.26 | 0.00 | 0.00% | 0.41 | 0 | 80 | 4.90 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 21.00 | 8.85 | 9.65 | 9.25 | 9.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 22.00 | 9.80 | 10.80 | 10.30 | 10.59 | 0.00 | 0.00% | 0.47 | 0 | 2 | 5.81 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 22.50 | 10.35 | 11.15 | 10.75 | 10.98 | 0.00 | 0.00% | 0.48 | 0 | 1 | 5.54 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 23.00 | 10.70 | 11.80 | 11.25 | 11.35 | 0.00 | 0.00% | 0.49 | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 24.00 | 11.80 | 12.65 | 12.23 | 12.24 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 25.00 | 12.70 | 13.80 | 13.25 | 13.50 | 0.00 | 0.00% | 0.53 | 0 | 1 | 6.48 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 26.00 | 13.75 | 14.80 | 14.28 | 14.73 | 0.00 | 0.00% | 0.55 | 0 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 27.00 | 14.65 | 15.65 | 15.15 | 15.65 | 0.00 | 0.00% | 0.56 | 0 | 1 | 6.46 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |