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 | 3.90 | 6.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 1.00 | 3.40 | 6.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 1.50 | 3.40 | 4.40 | 3.45 | +0.15 | +4.55% | 3 | 1 | 6.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 2.00 | 2.45 | 5.10 | 2.50 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 2.50 | 2.35 | 2.90 | 2.00 | 0.00 | 0.00% | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 3.00 | 1.45 | 3.50 | 2.10 | -0.03 | -1.41% | 1 | 24 | 4.71 | 1.00 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 3.50 | 1.20 | 1.80 | 1.54 | -0.08 | -4.94% | 9 | 46 | 1.43 | 0.95 | 0.10 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 4.00 | 1.00 | 1.20 | 1.16 | -0.02 | -1.70% | 89 | 1,030 | 0.82 | 0.85 | 0.19 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 4.50 | 0.70 | 0.90 | 0.75 | +0.20 | +36.37% | 144 | 1,560 | 0.82 | 0.72 | 0.28 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 5.00 | 0.50 | 0.55 | 0.54 | +0.02 | +3.85% | 567 | 1,319 | 0.81 | 0.55 | 0.32 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 5.50 | 0.30 | 0.40 | 0.35 | +0.02 | +6.07% | 253 | 782 | 0.84 | 0.41 | 0.30 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 6.00 | 0.20 | 0.25 | 0.24 | -0.01 | -4.00% | 535 | 384 | 0.85 | 0.30 | 0.25 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 6.50 | 0.15 | 0.20 | 0.20 | +0.05 | +33.34% | 715 | 518 | 0.92 | 0.23 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 7.50 | 0.05 | 0.15 | 0.12 | +0.07 | +140.00% | 300 | 2 | 1.00 | 0.14 | 0.14 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 8.00 | 0.05 | 0.15 | 0.08 | % | 488 | 0 | 1.03 | 0.11 | 0.11 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST | |
| 8.50 | 0.00 | 0.15 | % | 0 | 0 | 1.36 | 0.03 | 0.05 | 0.00 | 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 9.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 6.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 3.27 | 0.00 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 3.50 | 0.00 | 0.25 | 0.05 | -0.03 | -37.50% | 10 | 1,050 | 1.49 | -0.05 | 0.10 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 4.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 1 | 337 | 0.89 | -0.15 | 0.19 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 4.50 | 0.15 | 0.35 | 0.15 | -0.05 | -25.00% | 51 | 70 | 0.73 | -0.28 | 0.28 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 5.00 | 0.40 | 0.55 | 0.50 | +0.04 | +8.70% | 32 | 312 | 0.77 | -0.45 | 0.32 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 5.50 | 0.70 | 1.45 | 0.80 | -0.40 | -33.34% | 8 | 2 | 0.75 | -0.59 | 0.30 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 6.00 | 1.10 | 1.30 | 1.40 | 0.00 | 0.00% | 0 | 48 | 0.79 | -0.70 | 0.25 | -0.01 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 6.50 | 1.15 | 2.65 | % | 0 | 0 | 2.58 | -0.77 | 0.21 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 7.50 | 2.45 | 4.60 | % | 0 | 0 | 4.46 | -0.86 | 0.14 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 8.00 | 2.45 | 3.60 | % | 0 | 0 | 2.17 | -0.89 | 0.11 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 8.50 | 2.95 | 6.00 | % | 0 | 0 | 4.22 | -0.97 | 0.05 | 0.00 | 11/20/2024 3:59:50 PM EST |