Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $9.70 as of 1/22/2025 9:40:42 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 5.05 | 5.80 | 4.00 | 0.00 | 0.00% | 0 | 1 | 4.90 | 0.99 | 0.01 | 0.00 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 5.00 | 4.60 | 6.40 | 4.00 | 0.00 | 0.00% | 0 | 76 | 1.41 | 0.98 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 5.50 | 4.15 | 6.20 | 3.80 | 0.00 | 0.00% | 0 | 41 | 1.23 | 0.96 | 0.02 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 6.00 | 3.65 | 4.10 | 3.95 | 0.00 | 0.00% | 0 | 5 | 1.36 | 0.94 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 6.50 | 2.91 | 4.20 | 2.85 | 0.00 | 0.00% | 0 | 21 | 1.40 | 0.91 | 0.05 | -0.01 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 7.00 | 2.23 | 3.60 | 2.65 | 0.00 | 0.00% | 0 | 12 | 1.12 | 0.87 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 7.50 | 2.48 | 2.70 | 2.75 | 0.00 | 0.00% | 0 | 24 | 1.05 | 0.82 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 8.00 | 2.12 | 2.45 | 2.12 | 0.00 | 0.00% | 0 | 120 | 0.98 | 0.77 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 8.50 | 1.47 | 2.15 | 1.94 | 0.00 | 0.00% | 0 | 741 | 1.17 | 0.72 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 9.00 | 1.31 | 1.87 | 1.65 | 0.00 | 0.00% | 0 | 434 | 1.06 | 0.66 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 9.50 | 1.00 | 1.57 | 1.35 | 0.00 | 0.00% | 0 | 357 | 1.13 | 0.59 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 10.00 | 1.12 | 1.24 | 1.14 | 0.00 | 0.00% | 0 | 471 | 1.06 | 0.53 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 10.50 | 1.00 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 680 | 1.07 | 0.48 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 11.00 | 0.65 | 1.08 | 0.78 | 0.00 | 0.00% | 0 | 468 | 1.06 | 0.42 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 11.50 | 0.70 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 114 | 1.06 | 0.37 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 12.00 | 0.60 | 0.64 | 0.59 | 0.00 | 0.00% | 0 | 367 | 1.07 | 0.33 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 12.50 | 0.50 | 0.72 | 0.50 | 0.00 | 0.00% | 0 | 338 | 1.07 | 0.29 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 13.00 | 0.43 | 0.47 | 0.44 | 0.00 | 0.00% | 0 | 228 | 1.09 | 0.26 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 13.50 | 0.34 | 0.71 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.23 | 0.09 | -0.01 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 14.00 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 65 | 1.00 | 0.20 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 14.50 | 0.27 | 0.31 | 0.32 | 0.00 | 0.00% | 0 | 20 | 1.12 | 0.18 | 0.07 | -0.01 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 15.00 | 0.23 | 0.27 | 0.26 | 0.00 | 0.00% | 0 | 34 | 1.13 | 0.16 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 15.50 | 0.20 | 0.24 | 0.23 | 0.00 | 0.00% | 0 | 9 | 1.14 | 0.14 | 0.06 | -0.01 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 16.00 | 0.17 | 0.21 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.13 | 0.06 | -0.01 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 16.50 | 0.10 | 0.19 | 0.28 | 0.00 | 0.00% | 0 | 24 | 1.28 | 0.11 | 0.05 | -0.01 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 17.50 | 0.07 | 0.18 | % | 0 | 0 | 1.29 | 0.08 | 0.04 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.16 | 0.14 | 0.00 | 0.00% | 0 | 4 | 1.37 | 0.05 | 0.03 | 0.00 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 3.03 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 1 | 2.71 | -0.02 | 0.01 | 0.00 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 5.50 | 0.02 | 0.14 | % | 0 | 0 | 1.34 | -0.04 | 0.02 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 6.00 | 0.09 | 0.12 | 0.18 | 0.00 | 0.00% | 0 | 36 | 1.10 | -0.06 | 0.04 | -0.01 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 6.50 | 0.15 | 0.23 | 0.23 | 0.00 | 0.00% | 0 | 28 | 1.10 | -0.09 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 7.00 | 0.24 | 0.27 | 0.26 | 0.00 | 0.00% | 0 | 12 | 1.07 | -0.13 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 7.50 | 0.23 | 0.41 | 0.55 | 0.00 | 0.00% | 0 | 83 | 1.09 | -0.18 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 8.00 | 0.47 | 0.55 | 0.56 | 0.00 | 0.00% | 0 | 190 | 1.07 | -0.23 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 8.50 | 0.49 | 0.74 | 1.02 | 0.00 | 0.00% | 0 | 84 | 1.09 | -0.28 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 9.00 | 0.88 | 0.96 | 0.94 | 0.00 | 0.00% | 0 | 95 | 1.06 | -0.34 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 9.50 | 0.42 | 1.21 | 1.19 | 0.00 | 0.00% | 0 | 54 | 1.06 | -0.41 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 10.00 | 0.53 | 1.54 | 2.02 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.47 | 0.12 | -0.02 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 10.50 | 1.61 | 1.83 | % | 0 | 0 | 1.01 | -0.52 | 0.12 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 11.00 | 1.93 | 2.25 | 2.15 | 0.00 | 0.00% | 0 | 57 | 1.03 | -0.58 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 11.50 | 2.07 | 2.54 | 3.03 | 0.00 | 0.00% | 0 | 6 | 0.89 | -0.63 | 0.12 | -0.02 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 12.00 | 2.81 | 3.50 | 2.90 | 0.00 | 0.00% | 0 | 61 | 1.04 | -0.67 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 12.50 | 3.25 | 3.35 | % | 0 | 0 | 1.09 | -0.71 | 0.10 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 13.00 | 3.65 | 3.90 | 4.85 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.74 | 0.09 | -0.01 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 13.50 | 4.10 | 5.10 | % | 0 | 0 | 1.20 | -0.77 | 0.09 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 14.00 | 4.55 | 4.65 | 4.95 | 0.00 | 0.00% | 0 | 2 | 1.11 | -0.80 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 14.50 | 4.45 | 5.55 | % | 0 | 0 | 1.05 | -0.82 | 0.07 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 15.00 | 5.05 | 5.60 | 5.90 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.84 | 0.07 | -0.01 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 15.50 | 5.70 | 6.65 | % | 0 | 0 | 1.44 | -0.86 | 0.06 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 16.00 | 5.80 | 6.65 | % | 0 | 0 | 0.74 | -0.87 | 0.06 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 16.50 | 6.30 | 7.10 | % | 0 | 0 | 0.72 | -0.89 | 0.05 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 17.50 | 7.80 | 8.05 | % | 0 | 0 | 1.45 | -0.92 | 0.04 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 20.00 | 10.20 | 10.50 | % | 0 | 0 | 1.58 | -0.95 | 0.03 | 0.00 | 1/21/2025 3:59:54 PM EST |