Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $9.17 as of 2/4/2025 8:40:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 3.70 | 4.80 | 4.67 | 0.00 | 0.00% | 0 | 11 | 1.58 | 0.98 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 5.00 | 4.15 | 4.30 | % | 0 | 0 | 1.51 | 0.97 | 0.02 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 5.50 | 3.70 | 3.85 | % | 0 | 0 | 1.03 | 0.95 | 0.03 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 6.00 | 3.25 | 3.40 | 3.40 | -0.10 | -2.86% | 1 | 1 | 1.05 | 0.91 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 6.50 | 2.84 | 2.95 | 3.40 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.87 | 0.06 | -0.01 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 7.00 | 2.27 | 2.56 | 3.40 | 0.00 | 0.00% | 0 | 5 | 0.87 | 0.83 | 0.08 | -0.01 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 7.50 | 2.02 | 2.19 | 2.12 | -0.08 | -3.64% | 2 | 1 | 0.99 | 0.77 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 8.00 | 1.77 | 1.88 | 2.05 | +0.19 | +10.22% | 1 | 92 | 1.02 | 0.72 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 8.50 | 1.07 | 1.60 | 1.52 | 0.00 | 0.00% | 0 | 30 | 0.81 | 0.66 | 0.11 | -0.02 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 9.00 | 1.04 | 1.48 | 1.35 | +0.05 | +3.85% | 2 | 69 | 1.00 | 0.59 | 0.12 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 9.50 | 1.08 | 1.16 | 1.08 | -0.01 | -0.92% | 43 | 113 | 1.06 | 0.53 | 0.12 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 10.00 | 0.73 | 1.06 | 0.91 | -0.09 | -9.00% | 16 | 227 | 1.12 | 0.48 | 0.12 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 10.50 | 0.61 | 0.81 | 0.79 | -0.03 | -3.66% | 13 | 29 | 0.99 | 0.43 | 0.12 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 11.00 | 0.61 | 0.69 | 0.66 | 0.00 | 0.00% | 32 | 60 | 1.05 | 0.38 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 11.50 | 0.36 | 0.60 | 0.74 | 0.00 | 0.00% | 0 | 5 | 1.00 | 0.34 | 0.11 | -0.02 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 12.00 | 0.27 | 0.52 | 0.55 | +0.03 | +5.77% | 27 | 19 | 1.11 | 0.30 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 12.50 | 0.22 | 0.45 | 0.48 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.27 | 0.09 | -0.02 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 13.00 | 0.20 | 0.39 | 0.45 | -0.14 | -23.73% | 1 | 5 | 1.14 | 0.24 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 13.50 | 0.14 | 0.35 | % | 0 | 0 | 1.16 | 0.22 | 0.08 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 14.00 | 0.23 | 0.32 | 0.56 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.20 | 0.08 | -0.01 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 14.50 | 0.20 | 0.29 | % | 0 | 0 | 1.18 | 0.18 | 0.07 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 15.00 | 0.16 | 0.26 | % | 0 | 0 | 1.18 | 0.17 | 0.07 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 16.00 | 0.16 | 0.21 | % | 0 | 0 | 1.24 | 0.14 | 0.06 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 17.50 | 0.12 | 0.16 | 0.14 | -0.01 | -6.67% | 3 | 11 | 1.30 | 0.11 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 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 | 2.95 | -0.02 | 0.01 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.63 | -0.03 | 0.02 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | -0.05 | 0.03 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 6.00 | 0.10 | 0.13 | 0.13 | 0.00 | 0.00% | 0 | 8 | 1.00 | -0.09 | 0.05 | -0.01 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 6.50 | 0.15 | 0.22 | 0.26 | 0.00 | 0.00% | 0 | 2 | 1.02 | -0.13 | 0.06 | -0.01 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 7.00 | 0.26 | 0.66 | 0.16 | 0.00 | 0.00% | 0 | 2 | 1.24 | -0.17 | 0.08 | -0.01 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 7.50 | 0.07 | 0.93 | 0.40 | -0.05 | -11.12% | 1 | 4 | 1.09 | -0.23 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 8.00 | 0.58 | 0.65 | % | 0 | 0 | 1.02 | -0.28 | 0.10 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 8.50 | 0.76 | 1.05 | % | 0 | 0 | 1.08 | -0.34 | 0.11 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 9.00 | 1.06 | 1.16 | 1.12 | -0.07 | -5.89% | 11 | 16 | 1.04 | -0.41 | 0.12 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 9.50 | 1.36 | 1.48 | 1.37 | +0.14 | +11.39% | 2 | 1 | 1.07 | -0.47 | 0.12 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 10.00 | 1.68 | 1.73 | 1.55 | 0.00 | 0.00% | 0 | 29 | 1.04 | -0.52 | 0.12 | -0.02 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 10.50 | 1.95 | 2.27 | 1.97 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.57 | 0.12 | -0.02 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 11.00 | 2.35 | 2.63 | 2.30 | +0.03 | +1.33% | 2 | 2 | 1.10 | -0.62 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 11.50 | 2.66 | 2.88 | % | 0 | 0 | 1.00 | -0.66 | 0.11 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 12.00 | 3.20 | 3.30 | % | 0 | 0 | 1.08 | -0.70 | 0.10 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 12.50 | 3.65 | 3.75 | % | 0 | 0 | 1.11 | -0.73 | 0.09 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 13.00 | 4.10 | 4.20 | % | 0 | 0 | 1.13 | -0.76 | 0.09 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 13.50 | 4.55 | 4.65 | % | 0 | 0 | 1.14 | -0.78 | 0.08 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 14.00 | 5.00 | 5.10 | % | 0 | 0 | 1.14 | -0.80 | 0.08 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 14.50 | 5.45 | 5.60 | % | 0 | 0 | 1.16 | -0.82 | 0.07 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 15.00 | 5.90 | 6.05 | % | 0 | 0 | 1.14 | -0.83 | 0.07 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 16.00 | 6.90 | 7.00 | % | 0 | 0 | 1.20 | -0.86 | 0.06 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 17.50 | 8.30 | 8.45 | % | 0 | 0 | 1.35 | -0.89 | 0.05 | -0.01 | 2/4/2025 4:00:07 PM EST |