Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $7.79 as of 11/28/2025 8:40:41 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 | 4.00 | 5.15 | 4.58 | 4.40 | 0.00 | 0.00% | 1.53 | 0 | 4 | 6.69 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:02 PM EST |
| 4.00 | 3.00 | 4.40 | 3.70 | 3.47 | 0.00 | 0.00% | 0.93 | 0 | 3 | 6.23 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:02 PM EST |
| 4.50 | 2.52 | 3.80 | 3.16 | 2.94 | 0.00 | 0.00% | 0.70 | 0 | 1 | 4.98 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:02 PM EST |
| 5.00 | 2.02 | 3.30 | 2.66 | 2.40 | 0.00 | 0.00% | 0.53 | 0 | 1 | 4.29 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 1:00:02 PM EST |
| 5.50 | 1.70 | 2.54 | 2.12 | 2.14 | +0.66 | +44.60% | 0.39 | 3 | 116 | 2.66 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 6.00 | 1.55 | 1.95 | 1.75 | 1.74 | +0.19 | +12.26% | 0.29 | 61 | 234 | 1.81 | 1.00 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 6.50 | 1.16 | 1.45 | 1.31 | 1.35 | +0.30 | +28.58% | 0.20 | 81 | 204 | 1.77 | 0.98 | 0.06 | 0.00 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 7.00 | 0.81 | 0.92 | 0.87 | 0.90 | +0.26 | +40.63% | 0.12 | 53 | 502 | 1.01 | 0.90 | 0.25 | -0.01 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 7.50 | 0.44 | 0.47 | 0.46 | 0.45 | +0.13 | +40.63% | 0.06 | 924 | 3,404 | 0.61 | 0.70 | 0.52 | -0.02 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 8.00 | 0.18 | 0.21 | 0.20 | 0.18 | +0.05 | +38.47% | 0.03 | 4,212 | 3,958 | 0.62 | 0.41 | 0.57 | -0.02 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 8.50 | 0.07 | 0.08 | 0.08 | 0.08 | +0.01 | +14.29% | 0.01 | 4,098 | 2,346 | 0.67 | 0.19 | 0.38 | -0.01 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 9.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 283 | 2,088 | 0.74 | 0.08 | 0.20 | -0.01 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 9.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 118 | 937 | 0.88 | 0.02 | 0.08 | 0.00 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 75 | 1,163 | 0.95 | 0.01 | 0.03 | 0.00 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 23 | 888 | 1.16 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 990 | 1.31 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 258 | 1.29 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,003 | 1.68 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 12.50 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 171 | 1.90 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,081 | 2.43 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:02 PM EST |
| 13.50 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 67 | 3.41 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 1:00:02 PM EST |
| 14.00 | 0.00 | 0.52 | 0.26 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 74 | 4.24 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 1:00:02 PM EST |
| 14.50 | 0.00 | 0.76 | 0.38 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 2 | 5.05 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 1:00:02 PM EST |
| 15.00 | 0.00 | 0.52 | 0.26 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 30 | 4.52 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/28/2025 1:00:02 PM EST |
| 15.50 | 0.00 | 0.52 | 0.26 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.65 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/28/2025 1:00:02 PM EST |
| 16.00 | 0.00 | 0.77 | 0.39 | % | 0.02 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 16.50 | 0.00 | 0.77 | 0.39 | % | 0.02 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 17.00 | 0.00 | 0.55 | 0.28 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 65 | 5.10 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/28/2025 1:00:02 PM EST |
| 18.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 19.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 3 | 3.38 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 22.50 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 1:00:02 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.12 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:02 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 505 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 525 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:02 PM EST | |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 13 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:02 PM EST | |
| 5.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 64 | 523 | 1.64 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 77 | 1,385 | 0.99 | 0.00 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 6.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 45 | 1,308 | 0.82 | -0.02 | 0.06 | 0.00 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 7.00 | 0.04 | 0.06 | 0.05 | 0.03 | -0.08 | -72.73% | 0.01 | 750 | 2,734 | 0.71 | -0.10 | 0.25 | -0.01 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 7.50 | 0.12 | 0.14 | 0.13 | 0.13 | -0.17 | -56.67% | 0.02 | 1,395 | 1,133 | 0.60 | -0.30 | 0.52 | -0.02 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 8.00 | 0.35 | 0.41 | 0.38 | 0.38 | -0.24 | -38.71% | 0.05 | 180 | 1,305 | 0.64 | -0.59 | 0.57 | -0.02 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 8.50 | 0.67 | 0.79 | 0.73 | 0.76 | -0.26 | -25.49% | 0.09 | 22 | 658 | 1.10 | -0.81 | 0.38 | -0.01 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 9.00 | 1.18 | 1.27 | 1.23 | 1.22 | -0.23 | -15.87% | 0.14 | 38 | 831 | 0.98 | -0.92 | 0.20 | -0.01 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 9.50 | 1.57 | 1.78 | 1.68 | 1.75 | -0.35 | -16.67% | 0.18 | 13 | 716 | 1.25 | -0.98 | 0.08 | 0.00 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 10.00 | 2.00 | 2.85 | 2.43 | 2.42 | -0.04 | -1.63% | 0.24 | 2 | 276 | 3.10 | -0.99 | 0.03 | 0.00 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 10.50 | 2.35 | 3.55 | 2.95 | 3.15 | 0.00 | 0.00% | 0.28 | 0 | 130 | 3.84 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:02 PM EST |
| 11.00 | 3.00 | 3.70 | 3.35 | 3.37 | 0.00 | 0.00% | 0.30 | 0 | 221 | 3.20 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:02 PM EST |
| 11.50 | 3.50 | 4.20 | 3.85 | 3.91 | -0.09 | -2.25% | 0.33 | 1 | 5 | 3.41 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 12.00 | 3.65 | 5.05 | 4.35 | 5.10 | 0.00 | 0.00% | 0.36 | 0 | 21 | 4.50 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:02 PM EST |
| 12.50 | 4.15 | 5.55 | 4.85 | 5.15 | 0.00 | 0.00% | 0.39 | 0 | 19 | 4.69 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:02 PM EST |
| 13.00 | 4.35 | 6.05 | 5.20 | 6.40 | 0.00 | 0.00% | 0.40 | 0 | 20 | 4.87 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:02 PM EST |
| 13.50 | 5.00 | 6.70 | 5.85 | 4.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 1:00:02 PM EST |
| 14.00 | 5.35 | 7.20 | 6.28 | 6.33 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/28/2025 1:00:02 PM EST |
| 14.50 | 5.85 | 7.70 | 6.78 | % | 0.47 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 15.00 | 6.30 | 8.20 | 7.25 | 5.81 | 0.00 | 0.00% | 0.48 | 0 | 1 | 5.88 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/28/2025 1:00:02 PM EST |
| 15.50 | 6.85 | 9.70 | 8.28 | % | 0.53 | 0 | 0 | 8.37 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 16.00 | 7.35 | 9.20 | 8.28 | % | 0.52 | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 16.50 | 7.85 | 9.90 | 8.88 | % | 0.54 | 0 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 17.00 | 8.50 | 10.20 | 9.35 | % | 0.55 | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 18.00 | 9.35 | 11.20 | 10.28 | % | 0.57 | 0 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 19.00 | 10.65 | 12.65 | 11.65 | % | 0.61 | 0 | 0 | 7.94 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 20.00 | 11.45 | 13.65 | 12.55 | % | 0.63 | 0 | 0 | 8.14 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 22.50 | 13.95 | 16.15 | 15.05 | 14.69 | 0.00 | 0.00% | 0.67 | 0 | 0 | 8.60 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 1:00:02 PM EST |