Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $11.57 as of 10/3/2025 8:50:40 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 | 9.25 | 10.90 | 10.08 | 8.59 | 0.00 | 0.00% | 10.08 | 0 | 135 | 0.00 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 2.00 | 7.90 | 10.00 | 8.95 | % | 4.47 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 3.00 | 7.60 | 8.90 | 8.25 | % | 2.75 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 4.00 | 7.25 | 8.20 | 7.73 | 6.97 | +0.97 | +16.17% | 1.93 | 20 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 5.00 | 6.35 | 6.85 | 6.60 | 6.50 | +1.43 | +28.21% | 1.32 | 4 | 10 | 1.64 | 0.99 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 6.00 | 5.60 | 5.70 | 5.65 | 5.60 | +1.60 | +40.00% | 0.94 | 43 | 102 | 0.92 | 0.98 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 7.00 | 4.65 | 4.75 | 4.70 | 4.64 | +1.24 | +36.48% | 0.67 | 31 | 455 | 0.89 | 0.95 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 8.00 | 3.75 | 3.85 | 3.80 | 3.74 | +1.13 | +43.30% | 0.47 | 147 | 816 | 0.86 | 0.90 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 9.00 | 2.99 | 3.05 | 3.02 | 3.00 | +1.04 | +53.07% | 0.34 | 510 | 2,020 | 0.87 | 0.83 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 10.00 | 2.33 | 2.37 | 2.35 | 2.33 | +0.89 | +61.81% | 0.24 | 4,007 | 5,332 | 0.88 | 0.74 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 11.00 | 1.81 | 1.83 | 1.82 | 1.80 | +0.74 | +69.82% | 0.17 | 3,134 | 5,499 | 0.90 | 0.63 | 0.10 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 12.00 | 1.40 | 1.43 | 1.42 | 1.40 | +0.58 | +70.74% | 0.12 | 2,924 | 4,043 | 0.92 | 0.53 | 0.10 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 13.00 | 1.10 | 1.12 | 1.11 | 1.10 | +0.48 | +77.42% | 0.09 | 3,768 | 3,390 | 0.95 | 0.45 | 0.10 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 14.00 | 0.86 | 0.88 | 0.87 | 0.87 | +0.36 | +70.59% | 0.06 | 979 | 1,426 | 0.97 | 0.38 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 15.00 | 0.69 | 0.70 | 0.70 | 0.70 | +0.30 | +75.00% | 0.05 | 2,177 | 1,680 | 1.00 | 0.32 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 16.00 | 0.56 | 0.58 | 0.57 | 0.56 | +0.22 | +64.71% | 0.04 | 61 | 221 | 1.03 | 0.28 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 17.00 | 0.46 | 0.49 | 0.48 | 0.47 | +0.19 | +67.86% | 0.03 | 225 | 3,150 | 1.06 | 0.24 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 20.00 | 0.29 | 0.33 | 0.31 | 0.29 | +0.10 | +52.64% | 0.02 | 426 | 101 | 1.16 | 0.17 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 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 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 1.07 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 4:00:03 PM EST |
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.09 | 0.05 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.01 | -20.00% | 0.01 | 13 | 26 | 1.36 | -0.01 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.26 | -0.02 | 0.01 | 0.00 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 7.00 | 0.05 | 0.19 | 0.12 | 0.07 | -0.10 | -58.83% | 0.02 | 20 | 4,598 | 0.97 | -0.05 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 8.00 | 0.18 | 0.20 | 0.19 | 0.20 | -0.15 | -42.86% | 0.02 | 277 | 2,240 | 0.89 | -0.10 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 9.00 | 0.39 | 0.42 | 0.41 | 0.42 | -0.26 | -38.24% | 0.05 | 1,059 | 1,239 | 0.89 | -0.17 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 10.00 | 0.71 | 0.73 | 0.72 | 0.73 | -0.44 | -37.61% | 0.07 | 1,066 | 787 | 0.89 | -0.26 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 11.00 | 1.18 | 1.20 | 1.19 | 1.22 | -0.57 | -31.85% | 0.11 | 175 | 272 | 0.91 | -0.37 | 0.10 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 12.00 | 1.77 | 1.80 | 1.79 | 1.80 | -0.70 | -28.00% | 0.15 | 518 | 193 | 0.94 | -0.47 | 0.10 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 13.00 | 2.45 | 2.50 | 2.48 | 2.51 | -1.09 | -30.28% | 0.19 | 42 | 208 | 0.96 | -0.55 | 0.10 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 14.00 | 3.20 | 3.30 | 3.25 | 3.30 | -1.05 | -24.14% | 0.23 | 16 | 16 | 1.00 | -0.62 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 15.00 | 4.00 | 4.10 | 4.05 | 4.13 | -1.19 | -22.37% | 0.27 | 20 | 5 | 1.01 | -0.68 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 16.00 | 4.90 | 5.00 | 4.95 | 5.40 | -1.25 | -18.80% | 0.31 | 1 | 6 | 1.06 | -0.72 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 17.00 | 5.80 | 5.95 | 5.88 | 7.40 | 0.00 | 0.00% | 0.35 | 0 | 215 | 1.11 | -0.76 | 0.06 | -0.02 | 9/23/2025 | 10/3/2025 4:00:03 PM EST |
| 20.00 | 7.65 | 8.75 | 8.20 | 10.85 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.72 | -0.83 | 0.05 | -0.01 | 9/25/2025 | 10/3/2025 4:00:03 PM EST |