Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $5.13 as of 11/20/2024 7:40:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.40 | 4.70 | % | 0 | 0 | 7.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 1.00 | 4.00 | 4.20 | 3.10 | 0.00 | 0.00% | 0 | 3 | 7.64 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 1.50 | 3.50 | 3.70 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 2.00 | 2.95 | 3.20 | 2.35 | 0.00 | 0.00% | 0 | 127 | 2.24 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 2.50 | 2.45 | 3.10 | 1.95 | 0.00 | 0.00% | 0 | 3 | 2.05 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 3.00 | 1.50 | 2.15 | 2.02 | -0.04 | -1.95% | 1,813 | 253 | 1.61 | 1.00 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 3.50 | 1.20 | 1.75 | 1.60 | +0.36 | +29.04% | 3 | 1 | 1.40 | 0.96 | 0.08 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 4.00 | 1.05 | 1.25 | 1.15 | -0.03 | -2.55% | 414 | 3,047 | 0.92 | 0.88 | 0.18 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 4.50 | 0.65 | 0.80 | 0.70 | -0.10 | -12.50% | 90 | 126 | 0.73 | 0.74 | 0.31 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 5.00 | 0.45 | 0.50 | 0.50 | -0.02 | -3.85% | 1,953 | 6,292 | 0.79 | 0.56 | 0.36 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 5.50 | 0.25 | 0.35 | 0.32 | 0.00 | 0.00% | 1,419 | 526 | 0.83 | 0.39 | 0.33 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 6.00 | 0.15 | 0.20 | 0.20 | -0.05 | -20.00% | 1,220 | 3,145 | 0.83 | 0.28 | 0.27 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 6.50 | 0.10 | 0.20 | 0.16 | +0.01 | +6.67% | 384 | 307 | 0.95 | 0.19 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 7.00 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 962 | 693 | 0.90 | 0.13 | 0.16 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 7.50 | 0.00 | 0.15 | 0.10 | % | 5 | 0 | 1.26 | 0.08 | 0.11 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST | |
| 8.00 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 18 | 113 | 0.98 | 0.05 | 0.08 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 1.00 | 0.00 | 0.60 | % | 0 | 0 | 8.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 1.50 | 0.00 | 0.60 | % | 0 | 0 | 6.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 50 | 2.10 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:50 PM EST |
| 2.50 | 0.00 | 0.60 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 380 | 1.76 | 0.00 | 0.02 | 0.00 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 3.50 | 0.00 | 0.15 | 0.04 | % | 2 | 0 | 0.96 | -0.04 | 0.08 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST | |
| 4.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 144 | 3,862 | 0.77 | -0.12 | 0.18 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 4.50 | 0.15 | 0.25 | 0.25 | +0.06 | +31.58% | 103 | 92 | 0.76 | -0.26 | 0.31 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 5.00 | 0.35 | 0.45 | 0.41 | -0.04 | -8.89% | 179 | 368 | 0.73 | -0.44 | 0.36 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 5.50 | 0.70 | 0.80 | 0.70 | -0.05 | -6.67% | 61 | 59 | 0.81 | -0.61 | 0.33 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 6.00 | 1.10 | 1.20 | 1.16 | % | 17 | 0 | 0.86 | -0.72 | 0.27 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST | |
| 6.50 | 1.50 | 1.70 | % | 0 | 0 | 0.86 | -0.81 | 0.21 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 7.00 | 1.95 | 2.10 | 2.15 | -0.49 | -18.57% | 6 | 19 | 1.23 | -0.87 | 0.16 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 7.50 | 2.45 | 2.65 | % | 0 | 0 | 1.25 | -0.92 | 0.11 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 8.00 | 2.60 | 3.10 | 2.96 | 0.00 | 0.00% | 0 | 1 | 1.38 | -0.95 | 0.08 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |