Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $8.18 as of 11/7/2025 7:20:41 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 | 6.25 | 7.25 | 6.75 | 7.05 | -1.41 | -16.67% | 6.75 | 11 | 55 | 6.59 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 2.00 | 5.15 | 6.25 | 5.70 | 9.16 | 0.00 | 0.00% | 2.85 | 0 | 3 | 4.36 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 4:00:00 PM EST |
| 3.00 | 4.20 | 5.50 | 4.85 | 5.07 | -3.46 | -40.57% | 1.62 | 1 | 9 | 4.79 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 4.00 | 3.10 | 4.50 | 3.80 | 3.99 | -3.70 | -48.12% | 0.95 | 1 | 20 | 3.60 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 5.00 | 2.07 | 3.50 | 2.79 | 5.60 | 0.00 | 0.00% | 0.56 | 0 | 40 | 2.69 | 1.00 | 0.01 | 0.00 | 10/31/2025 | 11/7/2025 4:00:00 PM EST |
| 6.00 | 1.70 | 2.39 | 2.05 | 2.19 | -1.41 | -39.17% | 0.34 | 24 | 143 | 1.64 | 0.96 | 0.05 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 6.50 | 1.39 | 2.01 | 1.70 | 1.68 | % | 0.26 | 102 | 0 | 1.63 | 0.92 | 0.11 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST | |
| 7.00 | 1.00 | 1.48 | 1.24 | 1.32 | -1.27 | -49.04% | 0.18 | 281 | 499 | 1.24 | 0.84 | 0.17 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 7.50 | 0.91 | 1.01 | 0.96 | 0.95 | -0.68 | -41.72% | 0.13 | 1,557 | 91 | 0.86 | 0.73 | 0.24 | -0.02 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 8.00 | 0.64 | 0.68 | 0.66 | 0.59 | -0.66 | -52.80% | 0.08 | 6,806 | 984 | 0.89 | 0.59 | 0.28 | -0.02 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 8.50 | 0.43 | 0.46 | 0.45 | 0.45 | -0.46 | -50.55% | 0.05 | 62,862 | 189 | 0.91 | 0.45 | 0.28 | -0.02 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 9.00 | 0.29 | 0.31 | 0.30 | 0.30 | -0.40 | -57.15% | 0.03 | 11,887 | 11,024 | 0.93 | 0.33 | 0.25 | -0.02 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 9.50 | 0.17 | 0.22 | 0.20 | 0.21 | -0.28 | -57.15% | 0.02 | 363 | 1,248 | 0.94 | 0.25 | 0.20 | -0.02 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 10.00 | 0.12 | 0.19 | 0.16 | 0.14 | -0.28 | -66.67% | 0.02 | 2,043 | 8,399 | 1.02 | 0.19 | 0.16 | -0.02 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 10.50 | 0.08 | 0.14 | 0.11 | 0.10 | -0.17 | -62.97% | 0.01 | 628 | 1,959 | 1.04 | 0.13 | 0.13 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 11.00 | 0.08 | 0.14 | 0.11 | 0.09 | -0.12 | -57.15% | 0.01 | 803 | 7,546 | 1.19 | 0.10 | 0.10 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 11.50 | 0.06 | 0.10 | 0.08 | 0.08 | -0.10 | -55.56% | 0.01 | 1,134 | 2,498 | 1.21 | 0.08 | 0.08 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 12.00 | 0.06 | 0.11 | 0.09 | 0.09 | -0.04 | -30.77% | 0.01 | 1,084 | 13,290 | 1.34 | 0.06 | 0.06 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 12.50 | 0.04 | 0.09 | 0.07 | 0.05 | -0.06 | -54.55% | 0.01 | 289 | 1,546 | 1.35 | 0.05 | 0.05 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 13.00 | 0.04 | 0.10 | 0.07 | 0.06 | -0.06 | -50.00% | 0.01 | 2,108 | 7,035 | 1.46 | 0.03 | 0.04 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 13.50 | 0.05 | 0.13 | 0.09 | 0.05 | -0.04 | -44.45% | 0.01 | 91 | 2,152 | 1.47 | 0.03 | 0.03 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 14.00 | 0.04 | 0.13 | 0.09 | 0.05 | -0.04 | -44.45% | 0.01 | 288 | 5,305 | 1.69 | 0.02 | 0.02 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 14.50 | 0.00 | 0.17 | 0.09 | 0.07 | 0.00 | 0.00% | 0.01 | 1 | 354 | 2.11 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 15.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 376 | 8,022 | 1.70 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 15.50 | 0.00 | 0.24 | 0.12 | 0.16 | +0.06 | +60.00% | 0.01 | 1 | 948 | 2.49 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 16.00 | 0.01 | 0.12 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 122 | 1,825 | 1.82 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 17.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 81 | 3,520 | 1.89 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 163 | 3.93 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/7/2025 4:00:00 PM EST |
| 18.00 | 0.02 | 0.05 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 87 | 5,625 | 1.95 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3,398 | 3.02 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 4:00:00 PM EST |
| 20.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 5,360 | 2.17 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.11 | 0.06 | 0.02 | -0.06 | -75.00% | 0.00 | 1 | 279 | 2.74 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 295 | 2.80 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.04 | -80.00% | 0.00 | 25 | 389 | 3.31 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 114 | 5.14 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/7/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 493 | 4.09 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 97 | 4.96 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/7/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 377 | 3.98 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 4:00:00 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 | 0.99 | 0.50 | 0.01 | 0.00 | 0.00% | 0.50 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 4:00:00 PM EST |
| 2.00 | 0.00 | 0.59 | 0.30 | 0.55 | 0.00 | 0.00% | 0.15 | 0 | 2 | 8.40 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 4:00:00 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.14 | -87.50% | 0.02 | 10 | 5 | 3.48 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.38 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/7/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.07 | 0.04 | 0.03 | +0.02 | +200.00% | 0.01 | 19 | 21 | 1.74 | 0.00 | 0.01 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 165 | 88 | 1.05 | -0.04 | 0.05 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 6.50 | 0.05 | 0.13 | 0.09 | 0.05 | % | 0.01 | 558 | 0 | 1.01 | -0.08 | 0.11 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST | |
| 7.00 | 0.12 | 0.17 | 0.15 | 0.13 | +0.05 | +62.50% | 0.02 | 1,132 | 4,701 | 0.92 | -0.16 | 0.17 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 7.50 | 0.25 | 0.28 | 0.27 | 0.26 | +0.08 | +44.45% | 0.04 | 61,122 | 85 | 0.88 | -0.27 | 0.24 | -0.02 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 8.00 | 0.44 | 0.48 | 0.46 | 0.48 | +0.16 | +50.00% | 0.06 | 3,403 | 2,691 | 0.87 | -0.41 | 0.28 | -0.02 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 8.50 | 0.72 | 0.77 | 0.75 | 0.76 | +0.24 | +46.16% | 0.09 | 12,866 | 12,876 | 0.89 | -0.55 | 0.28 | -0.02 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 9.00 | 1.05 | 1.15 | 1.10 | 1.09 | +0.31 | +39.75% | 0.12 | 994 | 4,541 | 0.92 | -0.67 | 0.25 | -0.02 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 9.50 | 1.47 | 1.60 | 1.54 | 1.55 | +0.46 | +42.21% | 0.16 | 254 | 1,701 | 1.01 | -0.75 | 0.20 | -0.02 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 10.00 | 1.90 | 2.03 | 1.97 | 1.95 | +0.52 | +36.37% | 0.20 | 816 | 10,524 | 1.03 | -0.81 | 0.16 | -0.02 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 10.50 | 2.33 | 2.61 | 2.47 | 2.51 | +0.66 | +35.68% | 0.24 | 182 | 2,035 | 1.08 | -0.87 | 0.13 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 11.00 | 2.74 | 2.98 | 2.86 | 2.89 | +0.64 | +28.45% | 0.26 | 277 | 5,145 | 0.95 | -0.90 | 0.10 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 11.50 | 3.30 | 3.65 | 3.48 | 3.40 | +0.71 | +26.40% | 0.30 | 112 | 984 | 1.90 | -0.92 | 0.08 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 12.00 | 3.80 | 4.35 | 4.08 | 4.14 | +0.89 | +27.39% | 0.34 | 510 | 3,172 | 2.42 | -0.94 | 0.06 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 12.50 | 4.25 | 4.95 | 4.60 | 4.95 | +1.45 | +41.43% | 0.37 | 811 | 954 | 2.74 | -0.95 | 0.05 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 13.00 | 4.75 | 5.40 | 5.08 | 5.05 | +0.92 | +22.28% | 0.39 | 69 | 894 | 2.77 | -0.97 | 0.04 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 13.50 | 5.00 | 6.50 | 5.75 | 2.89 | 0.00 | 0.00% | 0.43 | 0 | 60 | 3.92 | -0.97 | 0.03 | 0.00 | 10/31/2025 | 11/7/2025 4:00:00 PM EST |
| 14.00 | 5.75 | 6.40 | 6.08 | 5.87 | +0.77 | +15.10% | 0.43 | 59 | 475 | 3.10 | -0.98 | 0.02 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 14.50 | 5.90 | 7.40 | 6.65 | 3.50 | 0.00 | 0.00% | 0.46 | 0 | 52 | 3.99 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/7/2025 4:00:00 PM EST |
| 15.00 | 6.65 | 7.45 | 7.05 | 7.13 | +1.52 | +27.10% | 0.47 | 7 | 166 | 3.30 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 15.50 | 6.90 | 8.40 | 7.65 | % | 0.49 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:00 PM EST | |||
| 16.00 | 7.40 | 8.90 | 8.15 | 8.15 | +2.20 | +36.98% | 0.51 | 2 | 153 | 4.30 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 17.00 | 8.40 | 9.90 | 9.15 | 6.70 | 0.00 | 0.00% | 0.54 | 0 | 170 | 4.48 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 4:00:00 PM EST |
| 17.50 | 8.90 | 10.40 | 9.65 | 7.17 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 4:00:00 PM EST |
| 18.00 | 9.45 | 10.90 | 10.18 | 7.61 | 0.00 | 0.00% | 0.57 | 0 | 4 | 4.64 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 4:00:00 PM EST |
| 19.00 | 10.40 | 12.40 | 11.40 | 8.58 | 0.00 | 0.00% | 0.60 | 0 | 101 | 5.62 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 4:00:00 PM EST |
| 20.00 | 11.45 | 13.35 | 12.40 | 8.30 | 0.00 | 0.00% | 0.62 | 0 | 9 | 5.70 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 11/7/2025 4:00:00 PM EST |
| 21.00 | 12.45 | 14.35 | 13.40 | 10.66 | 0.00 | 0.00% | 0.64 | 0 | 98 | 5.83 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 4:00:00 PM EST |
| 22.00 | 13.40 | 15.10 | 14.25 | 12.50 | 0.00 | 0.00% | 0.65 | 0 | 4 | 5.55 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 4:00:00 PM EST |
| 23.00 | 14.50 | 16.10 | 15.30 | 13.47 | 0.00 | 0.00% | 0.67 | 0 | 1 | 5.67 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 4:00:00 PM EST |
| 24.00 | 15.50 | 17.35 | 16.43 | 14.38 | 0.00 | 0.00% | 0.68 | 0 | 1 | 6.20 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 4:00:00 PM EST |
| 25.00 | 16.40 | 18.35 | 17.38 | 15.45 | 0.00 | 0.00% | 0.70 | 0 | 1 | 6.31 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 4:00:00 PM EST |
| 26.00 | 17.75 | 18.70 | 18.23 | % | 0.70 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:00 PM EST | |||
| 27.00 | 18.50 | 20.35 | 19.43 | % | 0.72 | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:00 PM EST |