Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $7.89 as of 12/26/2025 7:31:13 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 | 6.70 | 7.35 | 7.03 | 7.50 | 0.00 | 0.00% | 7.03 | 0 | 9 | 6.07 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 2.00 | 5.70 | 6.40 | 6.05 | % | 3.02 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 3.00 | 4.70 | 5.20 | 4.95 | 4.82 | 0.00 | 0.00% | 1.65 | 0 | 4 | 2.33 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:53 PM EST |
| 4.00 | 3.70 | 4.35 | 4.03 | % | 1.01 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 5.00 | 2.60 | 3.45 | 3.03 | 3.00 | -0.25 | -7.70% | 0.61 | 52 | 60 | 1.64 | 0.97 | 0.03 | 0.00 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 6.00 | 2.00 | 2.16 | 2.08 | 2.15 | -0.26 | -10.79% | 0.35 | 15 | 215 | 0.70 | 0.89 | 0.09 | 0.00 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 7.00 | 1.17 | 1.45 | 1.31 | 1.37 | -0.16 | -10.46% | 0.19 | 23 | 83 | 0.65 | 0.73 | 0.16 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 8.00 | 0.76 | 0.82 | 0.79 | 0.82 | -0.16 | -16.33% | 0.10 | 97 | 598 | 0.66 | 0.54 | 0.20 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 9.00 | 0.45 | 0.48 | 0.47 | 0.46 | -0.14 | -23.34% | 0.05 | 258 | 885 | 0.68 | 0.37 | 0.18 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 10.00 | 0.27 | 0.29 | 0.28 | 0.28 | -0.08 | -22.23% | 0.03 | 1,607 | 9,478 | 0.71 | 0.24 | 0.14 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 11.00 | 0.16 | 0.20 | 0.18 | 0.19 | -0.04 | -17.40% | 0.02 | 48 | 828 | 0.75 | 0.16 | 0.11 | 0.00 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 12.00 | 0.04 | 0.12 | 0.08 | 0.11 | -0.03 | -21.43% | 0.01 | 124 | 292 | 0.78 | 0.09 | 0.07 | 0.00 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 13.00 | 0.06 | 0.16 | 0.11 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.85 | 0.06 | 0.05 | 0.00 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.18 | 0.09 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.08 | 0.03 | 0.03 | 0.00 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.04 | -44.45% | 0.01 | 71 | 278 | 1.12 | 0.02 | 0.02 | 0.00 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.20 | 0.01 | 0.01 | 0.00 | 12/26/2025 3:59:53 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 | 0.09 | 0.05 | % | 0.05 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.09 | 0.05 | % | 0.03 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.09 | 0.05 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.25 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 5.00 | 0.01 | 0.11 | 0.06 | 0.06 | -0.01 | -14.29% | 0.01 | 12 | 9 | 0.75 | -0.03 | 0.03 | 0.00 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 6.00 | 0.07 | 0.20 | 0.14 | 0.14 | +0.03 | +27.28% | 0.02 | 8 | 44 | 0.66 | -0.11 | 0.09 | 0.00 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 7.00 | 0.38 | 0.39 | 0.39 | 0.38 | +0.04 | +11.77% | 0.06 | 132 | 433 | 0.66 | -0.27 | 0.16 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 8.00 | 0.85 | 0.88 | 0.87 | 0.84 | +0.08 | +10.53% | 0.11 | 54 | 339 | 0.67 | -0.46 | 0.20 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 9.00 | 1.51 | 1.55 | 1.53 | 1.51 | +0.11 | +7.86% | 0.17 | 7 | 106 | 0.69 | -0.63 | 0.18 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 10.00 | 2.11 | 2.64 | 2.38 | 2.31 | +0.21 | +10.00% | 0.24 | 62 | 111 | 0.99 | -0.76 | 0.14 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 11.00 | 3.10 | 3.40 | 3.25 | 3.24 | +0.20 | +6.58% | 0.30 | 11 | 57 | 0.93 | -0.84 | 0.11 | 0.00 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 12.00 | 4.10 | 4.85 | 4.48 | 4.15 | +0.28 | +7.24% | 0.37 | 29 | 5 | 1.50 | -0.91 | 0.07 | 0.00 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 13.00 | 4.60 | 5.70 | 5.15 | 4.98 | +0.38 | +8.27% | 0.40 | 1 | 20 | 1.50 | -0.94 | 0.05 | 0.00 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 14.00 | 5.70 | 6.25 | 5.98 | 5.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.08 | -0.97 | 0.03 | 0.00 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 15.00 | 6.70 | 7.35 | 7.03 | 7.03 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.32 | -0.98 | 0.02 | 0.00 | 12/19/2025 | 12/26/2025 3:59:53 PM EST |
| 16.00 | 7.65 | 8.55 | 8.10 | % | 0.51 | 0 | 0 | 1.65 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:53 PM EST |