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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 3.90 | 6.40 | 5.15 | 5.44 | -3.27 | -37.55% | 1.72 | 1 | 1 | 7.19 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 4.00 | 3.10 | 5.50 | 4.30 | 7.46 | 0.00 | 0.00% | 1.07 | 0 | 11 | 5.69 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/7/2025 4:00:00 PM EST |
| 5.00 | 1.93 | 3.50 | 2.72 | 4.05 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.22 | 0.98 | 0.03 | 0.00 | 11/6/2025 | 11/7/2025 4:00:00 PM EST |
| 6.00 | 1.80 | 2.45 | 2.13 | 1.75 | -2.15 | -55.13% | 0.35 | 12 | 1 | 1.50 | 0.92 | 0.08 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 6.50 | 1.29 | 2.09 | 1.69 | 1.58 | -1.03 | -39.47% | 0.26 | 11 | 47 | 1.49 | 0.86 | 0.11 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 7.00 | 1.04 | 1.60 | 1.32 | 1.25 | -2.85 | -69.52% | 0.19 | 12 | 7 | 1.22 | 0.80 | 0.16 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 7.50 | 0.99 | 1.10 | 1.05 | 0.95 | -0.93 | -49.47% | 0.14 | 351 | 121 | 0.86 | 0.70 | 0.21 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 8.00 | 0.74 | 0.79 | 0.77 | 0.77 | -0.58 | -42.97% | 0.10 | 493 | 58 | 0.86 | 0.59 | 0.24 | -0.02 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 8.50 | 0.55 | 0.57 | 0.56 | 0.55 | -0.49 | -47.12% | 0.07 | 367 | 46 | 0.88 | 0.46 | 0.25 | -0.02 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 9.00 | 0.38 | 0.41 | 0.40 | 0.40 | -0.40 | -50.00% | 0.04 | 11,425 | 91 | 0.89 | 0.36 | 0.22 | -0.02 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 9.50 | 0.28 | 0.30 | 0.29 | 0.27 | -0.34 | -55.74% | 0.03 | 770 | 301 | 0.92 | 0.28 | 0.19 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 10.00 | 0.20 | 0.22 | 0.21 | 0.21 | -0.25 | -54.35% | 0.02 | 106 | 649 | 0.94 | 0.22 | 0.16 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 10.50 | 0.13 | 0.21 | 0.17 | 0.15 | -0.21 | -58.34% | 0.02 | 47 | 459 | 0.99 | 0.17 | 0.13 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 11.00 | 0.09 | 0.17 | 0.13 | 0.13 | -0.14 | -51.86% | 0.01 | 143 | 637 | 0.97 | 0.13 | 0.11 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 11.50 | 0.08 | 0.13 | 0.11 | 0.10 | -0.12 | -54.55% | 0.01 | 1,172 | 1,323 | 1.06 | 0.11 | 0.09 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 12.00 | 0.07 | 0.12 | 0.10 | 0.09 | -0.10 | -52.64% | 0.01 | 328 | 1,504 | 1.12 | 0.08 | 0.07 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 12.50 | 0.06 | 0.10 | 0.08 | 0.08 | -0.11 | -57.90% | 0.01 | 147 | 410 | 1.16 | 0.07 | 0.06 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 13.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.14 | -66.67% | 0.01 | 438 | 3,233 | 1.21 | 0.05 | 0.05 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 13.50 | 0.04 | 0.29 | 0.17 | 0.07 | -0.04 | -36.37% | 0.01 | 31 | 301 | 1.49 | 0.03 | 0.03 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.14 | 0.07 | 0.07 | -0.04 | -36.37% | 0.01 | 246 | 727 | 1.58 | 0.01 | 0.02 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 14.50 | 0.00 | 0.29 | 0.15 | 0.08 | -0.06 | -42.86% | 0.01 | 1 | 333 | 2.00 | 0.01 | 0.01 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 15.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 279 | 856 | 1.46 | 0.01 | 0.01 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 15.50 | 0.00 | 0.39 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 208 | 2.34 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 4:00:00 PM EST |
| 16.00 | 0.05 | 0.07 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.55 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 4:00:00 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 35 | 3.07 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 36 | 3.14 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/7/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 35 | 3.21 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/7/2025 4:00:00 PM EST |
| 18.00 | 0.01 | 0.14 | 0.08 | 0.40 | +0.33 | +471.43% | 0.00 | 3 | 138 | 1.72 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.57 | 0.29 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 99 | 3.10 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.01 | -0.06 | -85.72% | 0.02 | 1 | 25 | 3.51 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.61 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/7/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 8 | 3.71 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/7/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.08 | 0.04 | 0.09 | -0.18 | -66.67% | 0.00 | 1 | 3 | 2.24 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:00 PM EST | |||
| 5.00 | 0.01 | 0.06 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | -0.02 | 0.03 | 0.00 | 11/4/2025 | 11/7/2025 4:00:00 PM EST |
| 6.00 | 0.06 | 0.10 | 0.08 | 0.07 | +0.03 | +75.00% | 0.01 | 104 | 1 | 1.01 | -0.08 | 0.08 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 6.50 | 0.10 | 0.13 | 0.12 | 0.10 | +0.02 | +25.00% | 0.02 | 418 | 1 | 0.87 | -0.14 | 0.11 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 7.00 | 0.19 | 0.21 | 0.20 | 0.21 | +0.08 | +61.54% | 0.03 | 313 | 317 | 0.86 | -0.20 | 0.16 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 7.50 | 0.33 | 0.35 | 0.34 | 0.37 | +0.18 | +94.74% | 0.05 | 150 | 161 | 0.83 | -0.30 | 0.21 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 8.00 | 0.54 | 0.57 | 0.56 | 0.57 | +0.22 | +62.86% | 0.07 | 220 | 399 | 0.84 | -0.41 | 0.24 | -0.02 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 8.50 | 0.82 | 0.86 | 0.84 | 0.90 | +0.36 | +66.67% | 0.10 | 159 | 551 | 0.84 | -0.54 | 0.25 | -0.02 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 9.00 | 1.13 | 1.25 | 1.19 | 1.27 | +0.47 | +58.75% | 0.13 | 166 | 1,273 | 0.87 | -0.64 | 0.22 | -0.02 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 9.50 | 1.54 | 1.64 | 1.59 | 1.66 | +0.55 | +49.55% | 0.17 | 157 | 809 | 0.90 | -0.72 | 0.19 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 10.00 | 1.95 | 2.23 | 2.09 | 2.16 | +0.66 | +44.00% | 0.21 | 343 | 710 | 1.04 | -0.78 | 0.16 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 10.50 | 2.28 | 2.86 | 2.57 | 2.72 | +0.80 | +41.67% | 0.24 | 25 | 750 | 1.60 | -0.83 | 0.13 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 11.00 | 2.88 | 3.20 | 3.04 | 3.06 | +0.82 | +36.61% | 0.28 | 40 | 621 | 1.19 | -0.87 | 0.11 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 11.50 | 3.25 | 3.85 | 3.55 | 3.55 | +0.77 | +27.70% | 0.31 | 11 | 231 | 1.85 | -0.89 | 0.09 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 12.00 | 3.80 | 4.30 | 4.05 | 4.12 | +0.95 | +29.97% | 0.34 | 47 | 242 | 1.89 | -0.92 | 0.07 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 12.50 | 4.10 | 5.15 | 4.63 | 5.05 | +2.02 | +66.67% | 0.37 | 30 | 91 | 2.51 | -0.93 | 0.06 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 13.00 | 4.55 | 5.85 | 5.20 | 3.90 | 0.00 | 0.00% | 0.40 | 0 | 23 | 2.89 | -0.95 | 0.05 | -0.01 | 11/6/2025 | 11/7/2025 4:00:00 PM EST |
| 13.50 | 5.00 | 6.65 | 5.83 | 3.03 | 0.00 | 0.00% | 0.43 | 0 | 2 | 3.39 | -0.97 | 0.03 | 0.00 | 10/17/2025 | 11/7/2025 4:00:00 PM EST |
| 14.00 | 5.65 | 7.10 | 6.38 | 6.32 | +2.87 | +83.19% | 0.46 | 1 | 5 | 3.43 | -0.99 | 0.02 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 14.50 | 5.90 | 7.40 | 6.65 | 5.18 | 0.00 | 0.00% | 0.46 | 0 | 127 | 3.25 | -0.99 | 0.01 | 0.00 | 11/6/2025 | 11/7/2025 4:00:00 PM EST |
| 15.00 | 6.40 | 7.90 | 7.15 | 3.70 | 0.00 | 0.00% | 0.48 | 0 | 2 | 3.34 | -0.99 | 0.01 | 0.00 | 10/16/2025 | 11/7/2025 4:00:00 PM EST |
| 15.50 | 6.90 | 8.40 | 7.65 | 4.15 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.42 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 11/7/2025 4:00:00 PM EST |
| 16.00 | 7.40 | 8.90 | 8.15 | 8.15 | % | 0.51 | 2 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST | |
| 16.50 | 7.90 | 9.40 | 8.65 | % | 0.52 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:00 PM EST | |||
| 17.00 | 8.40 | 10.10 | 9.25 | 4.40 | 0.00 | 0.00% | 0.54 | 0 | 1 | 3.92 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 11/7/2025 4:00:00 PM EST |
| 17.50 | 8.90 | 10.40 | 9.65 | % | 0.55 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:00 PM EST | |||
| 18.00 | 9.40 | 11.10 | 10.25 | % | 0.57 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:00 PM EST | |||
| 19.00 | 10.40 | 12.10 | 11.25 | % | 0.59 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:00 PM EST | |||
| 20.00 | 11.50 | 13.10 | 12.30 | % | 0.61 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:00 PM EST | |||
| 21.00 | 12.50 | 14.10 | 13.30 | % | 0.63 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:00 PM EST | |||
| 22.00 | 13.45 | 15.10 | 14.28 | 10.90 | 0.00 | 0.00% | 0.65 | 0 | 3 | 4.53 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/7/2025 4:00:00 PM EST |
| 22.50 | 13.95 | 16.05 | 15.00 | % | 0.67 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:00 PM EST |