Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $7.26 as of 3/31/2025 3:01:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.20 | 6.70 | 7.80 | 0.00 | 0.00% | 0 | 395 | 0.00 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 4:00:04 PM EST |
| 2.00 | 4.40 | 5.60 | 6.07 | 0.00 | 0.00% | 0 | 267 | 6.85 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 3.00 | 4.10 | 4.20 | 3.95 | -0.26 | -6.18% | 5 | 1,325 | 2.50 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 3.50 | 2.96 | 3.70 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 4.00 | 3.10 | 3.20 | 4.00 | 0.00 | 0.00% | 0 | 3,499 | 1.72 | 0.99 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 4.50 | 2.09 | 2.69 | 2.77 | 0.00 | 0.00% | 0 | 1 | 2.38 | 0.98 | 0.03 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 5.00 | 1.95 | 2.34 | 2.12 | -0.17 | -7.43% | 30 | 8,555 | 1.94 | 0.95 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 5.50 | 1.66 | 1.89 | 1.85 | 0.00 | 0.00% | 0 | 14 | 1.19 | 0.90 | 0.11 | -0.01 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 6.00 | 1.21 | 1.29 | 1.30 | -0.10 | -7.15% | 29 | 12,227 | 0.95 | 0.83 | 0.18 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 6.50 | 0.67 | 0.92 | 0.91 | -0.10 | -9.91% | 6 | 112 | 0.68 | 0.73 | 0.26 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 7.00 | 0.58 | 0.61 | 0.58 | -0.14 | -19.45% | 287 | 6,181 | 0.86 | 0.58 | 0.32 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 7.50 | 0.37 | 0.39 | 0.38 | -0.12 | -24.00% | 74 | 317 | 0.86 | 0.43 | 0.31 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 8.00 | 0.23 | 0.26 | 0.24 | -0.09 | -27.28% | 289 | 7,999 | 0.88 | 0.31 | 0.26 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 8.50 | 0.15 | 0.17 | 0.15 | -0.09 | -37.50% | 114 | 523 | 0.92 | 0.22 | 0.21 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 9.00 | 0.10 | 0.11 | 0.11 | -0.06 | -35.30% | 475 | 12,955 | 0.95 | 0.16 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 9.50 | 0.07 | 0.09 | 0.07 | -0.05 | -41.67% | 126 | 296 | 1.01 | 0.12 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 10.00 | 0.05 | 0.06 | 0.06 | -0.04 | -40.00% | 666 | 25,681 | 1.04 | 0.08 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 10.50 | 0.03 | 0.05 | 0.03 | -0.06 | -66.67% | 13 | 494 | 1.07 | 0.06 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 11.00 | 0.03 | 0.04 | 0.03 | -0.03 | -50.00% | 200 | 16,300 | 1.14 | 0.04 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 11.50 | 0.01 | 0.09 | 0.01 | -0.07 | -87.50% | 2 | 25 | 1.26 | 0.03 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 12.00 | 0.01 | 0.02 | 0.03 | -0.01 | -25.00% | 329 | 12,482 | 1.15 | 0.02 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 12.50 | 0.01 | 0.51 | 0.17 | 0.00 | 0.00% | 0 | 10 | 1.97 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 13.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 20 | 4,440 | 1.38 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 13.50 | 0.00 | 0.52 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 6,128 | 1.73 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 14.50 | 0.00 | 0.95 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 14,392 | 1.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 1,880 | 2.26 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,658 | 1.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 1 | 6,056 | 1.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,672 | 1.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 9,935 | 1.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:04 PM EST |
| 2.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 271 | 4.50 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 4:00:04 PM EST |
| 3.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 2,099 | 2.44 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 4.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 3 | 2,695 | 1.36 | -0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 4.50 | 0.01 | 0.04 | % | 0 | 0 | 1.21 | -0.02 | 0.03 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 5.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 121 | 4,052 | 1.06 | -0.05 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 5.50 | 0.05 | 0.12 | 0.07 | +0.02 | +40.00% | 1 | 2 | 1.03 | -0.10 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 6.00 | 0.11 | 0.15 | 0.11 | -0.03 | -21.43% | 45 | 6,252 | 0.91 | -0.17 | 0.18 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 6.50 | 0.23 | 0.27 | 0.25 | -0.03 | -10.72% | 140 | 219 | 0.87 | -0.27 | 0.26 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 7.00 | 0.46 | 0.48 | 0.46 | -0.02 | -4.17% | 190 | 14,140 | 0.85 | -0.42 | 0.32 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 7.50 | 0.69 | 0.77 | 0.71 | -0.05 | -6.58% | 9 | 1,953 | 0.85 | -0.57 | 0.31 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 8.00 | 1.06 | 1.18 | 1.06 | -0.03 | -2.76% | 122 | 5,680 | 0.91 | -0.69 | 0.26 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 8.50 | 1.45 | 1.55 | 1.47 | 0.00 | 0.00% | 93 | 512 | 0.87 | -0.78 | 0.21 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 9.00 | 1.93 | 2.15 | 1.99 | +0.02 | +1.02% | 98 | 2,808 | 1.15 | -0.84 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 9.50 | 2.34 | 2.62 | 1.66 | 0.00 | 0.00% | 0 | 111 | 1.54 | -0.88 | 0.12 | -0.01 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 10.00 | 2.85 | 3.05 | 2.97 | +0.05 | +1.72% | 15 | 2,305 | 1.22 | -0.92 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 10.50 | 3.35 | 3.45 | 3.45 | +0.60 | +21.06% | 30 | 20 | 1.38 | -0.94 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 11.00 | 3.85 | 3.95 | 3.94 | +0.98 | +33.11% | 2 | 1,328 | 1.28 | -0.96 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 11.50 | 4.35 | 4.50 | 2.97 | 0.00 | 0.00% | 0 | 1 | 1.60 | -0.97 | 0.04 | 0.00 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 12.00 | 4.70 | 4.95 | 5.00 | +0.83 | +19.91% | 1 | 680 | 1.47 | -0.98 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 12.50 | 5.10 | 5.45 | % | 0 | 0 | 2.71 | -0.99 | 0.01 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 13.00 | 5.15 | 6.70 | 4.50 | 0.00 | 0.00% | 0 | 274 | 3.49 | -0.99 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 13.50 | 6.10 | 6.45 | 5.44 | 0.00 | 0.00% | 0 | 1 | 1.97 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 14.00 | 6.20 | 6.95 | 5.05 | 0.00 | 0.00% | 0 | 34 | 1.80 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 14.50 | 7.10 | 7.95 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 15.00 | 7.65 | 8.45 | 6.00 | 0.00 | 0.00% | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 16.00 | 8.65 | 9.45 | 7.15 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 4:00:04 PM EST |
| 17.00 | 9.70 | 9.95 | 10.31 | 0.00 | 0.00% | 0 | 2 | 2.48 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 4:00:04 PM EST |
| 18.00 | 10.85 | 10.95 | 8.40 | 0.00 | 0.00% | 0 | 5 | 2.61 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 3/31/2025 4:00:04 PM EST |
| 19.00 | 11.85 | 11.95 | 10.95 | 0.00 | 0.00% | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 4:00:04 PM EST |
| 20.00 | 12.65 | 13.50 | 11.70 | 0.00 | 0.00% | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 4:00:04 PM EST |