Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $9.13 as of 2/21/2025 7:40:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.50 | 9.10 | 8.40 | 0.00 | 0.00% | 0 | 399 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 2.00 | 7.10 | 7.20 | 8.00 | 0.00 | 0.00% | 0 | 273 | 2.35 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 3.00 | 6.10 | 6.20 | 6.27 | -0.88 | -12.31% | 3 | 1,263 | 1.93 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 4.00 | 5.15 | 5.25 | 5.25 | -1.00 | -16.00% | 58 | 3,560 | 1.44 | 0.98 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 5.00 | 4.25 | 4.30 | 4.50 | -0.25 | -5.27% | 11 | 8,580 | 1.08 | 0.95 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 6.00 | 3.40 | 3.45 | 3.43 | -0.27 | -7.30% | 34 | 12,495 | 1.06 | 0.89 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 7.00 | 2.66 | 2.70 | 2.73 | -0.82 | -23.10% | 106 | 6,133 | 1.06 | 0.81 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 8.00 | 2.05 | 2.09 | 2.09 | -0.76 | -26.67% | 129 | 6,422 | 1.06 | 0.71 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 9.00 | 1.59 | 1.63 | 1.61 | -0.68 | -29.70% | 684 | 5,137 | 1.07 | 0.61 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 10.00 | 1.20 | 1.25 | 1.24 | -0.57 | -31.50% | 1,810 | 17,389 | 1.09 | 0.51 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 11.00 | 0.92 | 0.97 | 0.97 | -0.45 | -31.69% | 2,757 | 8,313 | 1.10 | 0.42 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 12.00 | 0.73 | 0.76 | 0.74 | -0.38 | -33.93% | 1,218 | 8,767 | 1.12 | 0.35 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 13.00 | 0.57 | 0.61 | 0.59 | -0.32 | -35.17% | 634 | 3,435 | 1.13 | 0.29 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 14.00 | 0.46 | 0.49 | 0.49 | -0.24 | -32.88% | 3,852 | 3,945 | 1.15 | 0.25 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 15.00 | 0.38 | 0.40 | 0.39 | -0.19 | -32.76% | 1,384 | 11,979 | 1.18 | 0.21 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 16.00 | 0.30 | 0.33 | 0.32 | -0.15 | -31.92% | 199 | 1,717 | 1.20 | 0.18 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 17.00 | 0.25 | 0.29 | 0.29 | -0.07 | -19.45% | 48 | 1,620 | 1.22 | 0.15 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 18.00 | 0.22 | 0.26 | 0.24 | -0.08 | -25.00% | 6 | 5,751 | 1.26 | 0.13 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 19.00 | 0.18 | 0.23 | 0.20 | -0.10 | -33.34% | 7 | 7,957 | 1.28 | 0.11 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 20.00 | 0.16 | 0.20 | 0.18 | -0.07 | -28.00% | 100 | 9,335 | 1.29 | 0.10 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 25 | 2.77 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 3:59:47 PM EST |
| 2.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 271 | 2.42 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 1 | 2,117 | 1.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 4.00 | 0.03 | 0.05 | 0.06 | +0.04 | +200.00% | 72 | 2,717 | 1.19 | -0.02 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 5.00 | 0.08 | 0.12 | 0.08 | -0.01 | -11.12% | 5 | 2,822 | 1.11 | -0.05 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 6.00 | 0.22 | 0.25 | 0.23 | +0.08 | +53.34% | 307 | 4,467 | 1.07 | -0.11 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 7.00 | 0.48 | 0.50 | 0.49 | +0.16 | +48.49% | 286 | 12,142 | 1.06 | -0.19 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 8.00 | 0.87 | 0.90 | 0.87 | +0.24 | +38.10% | 188 | 4,400 | 1.07 | -0.29 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 9.00 | 1.34 | 1.42 | 1.40 | +0.36 | +34.62% | 142 | 1,263 | 1.09 | -0.39 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 10.00 | 1.99 | 2.05 | 1.98 | +0.41 | +26.12% | 224 | 2,307 | 1.10 | -0.49 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 11.00 | 2.68 | 2.77 | 2.75 | +0.36 | +15.07% | 22 | 1,281 | 1.12 | -0.58 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 12.00 | 3.50 | 3.60 | 3.17 | 0.00 | 0.00% | 0 | 732 | 1.15 | -0.65 | 0.09 | -0.01 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 13.00 | 4.35 | 4.45 | 4.20 | 0.00 | 0.00% | 0 | 266 | 1.17 | -0.71 | 0.08 | -0.01 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 14.00 | 4.80 | 5.35 | 4.45 | 0.00 | 0.00% | 0 | 384 | 1.17 | -0.75 | 0.08 | -0.01 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 15.00 | 6.15 | 6.25 | 5.77 | +1.19 | +25.99% | 1 | 721 | 1.23 | -0.79 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 16.00 | 7.05 | 7.20 | 6.44 | -0.26 | -3.89% | 20 | 882 | 1.24 | -0.82 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 17.00 | 7.80 | 8.15 | 6.29 | 0.00 | 0.00% | 0 | 61 | 1.27 | -0.85 | 0.05 | -0.01 | 2/18/2025 | 2/21/2025 3:59:47 PM EST |
| 18.00 | 8.40 | 9.10 | 8.40 | 0.00 | 0.00% | 0 | 31 | 1.32 | -0.87 | 0.05 | -0.01 | 1/31/2025 | 2/21/2025 3:59:47 PM EST |
| 19.00 | 9.95 | 11.05 | 9.50 | 0.00 | 0.00% | 0 | 18 | 1.31 | -0.89 | 0.04 | -0.01 | 1/23/2025 | 2/21/2025 3:59:47 PM EST |
| 20.00 | 10.25 | 11.05 | 9.35 | 0.00 | 0.00% | 0 | 227 | 1.31 | -0.90 | 0.04 | -0.01 | 2/18/2025 | 2/21/2025 3:59:47 PM EST |