Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $7.23 as of 4/18/2025 8:30:40 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.55 | 8.30 | 6.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:51 PM EST |
| 2.00 | 4.00 | 7.30 | 5.15 | +0.40 | +8.43% | 1 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 3.00 | 3.55 | 5.90 | % | 0 | 0 | 7.15 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 3.50 | 2.92 | 5.10 | 3.49 | 0.00 | 0.00% | 0 | 1 | 4.10 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 4.00 | 3.15 | 3.30 | 3.35 | +0.15 | +4.69% | 1 | 33 | 3.13 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 4.50 | 2.61 | 2.86 | 2.69 | 0.00 | 0.00% | 0 | 3 | 1.83 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:51 PM EST |
| 5.00 | 2.18 | 2.27 | 2.19 | +0.15 | +7.36% | 50 | 32 | 1.68 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 5.50 | 1.63 | 1.77 | 1.69 | +0.29 | +20.72% | 13 | 46 | 1.24 | 0.99 | 0.04 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 6.00 | 1.21 | 1.28 | 1.25 | +0.16 | +14.68% | 71 | 232 | 0.51 | 0.95 | 0.13 | -0.01 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 6.50 | 0.76 | 0.82 | 0.79 | +0.13 | +19.70% | 168 | 168 | 0.76 | 0.85 | 0.30 | -0.01 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 7.00 | 0.35 | 0.42 | 0.41 | +0.08 | +24.25% | 2,271 | 2,840 | 0.67 | 0.65 | 0.52 | -0.02 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 7.50 | 0.16 | 0.17 | 0.16 | +0.04 | +33.34% | 1,355 | 1,857 | 0.64 | 0.37 | 0.55 | -0.02 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 8.00 | 0.06 | 0.07 | 0.07 | +0.02 | +40.00% | 1,896 | 2,403 | 0.68 | 0.19 | 0.35 | -0.01 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 8.50 | 0.03 | 0.05 | 0.03 | 0.00 | 0.00% | 468 | 1,291 | 0.81 | 0.10 | 0.20 | -0.01 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 9.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 593 | 883 | 0.86 | 0.06 | 0.12 | -0.01 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 9.50 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 20 | 396 | 1.09 | 0.02 | 0.06 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 105 | 1,408 | 1.18 | 0.01 | 0.03 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 10.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 121 | 211 | 1.27 | 0.01 | 0.02 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 163 | 3.40 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:51 PM EST |
| 11.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 193 | 4.25 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 257 | 2.57 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 34 | 3.12 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.21 | 0.08 | 0.00 | 0.00% | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/17/2025 3:59:51 PM EST |
| 13.50 | 0.00 | 0.20 | 0.01 | -0.09 | -90.00% | 1 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 6 | 5.32 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/17/2025 3:59:51 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 | 0.53 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:51 PM EST |
| 2.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:51 PM EST |
| 3.00 | 0.00 | 0.62 | % | 0 | 0 | 8.50 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 7.29 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.02 | -0.06 | -75.00% | 2 | 12 | 2.14 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 4.50 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 26 | 2.21 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.04 | 0.01 | -0.01 | -50.00% | 1 | 412 | 1.64 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 5.50 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 10 | 758 | 1.11 | -0.01 | 0.04 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 6.00 | 0.02 | 0.03 | 0.03 | -0.03 | -50.00% | 22 | 1,011 | 0.85 | -0.05 | 0.13 | -0.01 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 6.50 | 0.05 | 0.07 | 0.06 | -0.05 | -45.46% | 509 | 790 | 0.72 | -0.15 | 0.30 | -0.01 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 7.00 | 0.17 | 0.20 | 0.17 | -0.15 | -46.88% | 1,074 | 1,135 | 0.66 | -0.35 | 0.52 | -0.02 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 7.50 | 0.41 | 0.45 | 0.42 | -0.23 | -35.39% | 1,016 | 887 | 0.64 | -0.63 | 0.55 | -0.02 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 8.00 | 0.81 | 1.03 | 0.82 | -0.35 | -29.92% | 122 | 567 | 0.66 | -0.81 | 0.35 | -0.01 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 8.50 | 1.27 | 1.32 | 1.36 | -0.09 | -6.21% | 19 | 277 | 0.70 | -0.90 | 0.20 | -0.01 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 9.00 | 1.67 | 1.89 | 1.77 | -0.34 | -16.12% | 35 | 114 | 1.00 | -0.94 | 0.12 | -0.01 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 9.50 | 2.07 | 2.57 | 2.28 | -0.38 | -14.29% | 2 | 14 | 1.54 | -0.98 | 0.06 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 10.00 | 2.65 | 2.88 | 2.61 | 0.00 | 0.00% | 0 | 15 | 2.05 | -0.99 | 0.03 | 0.00 | 4/15/2025 | 4/17/2025 3:59:51 PM EST |
| 10.50 | 3.10 | 3.40 | 3.15 | +0.45 | +16.67% | 1 | 5 | 2.04 | -0.99 | 0.02 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 11.00 | 3.60 | 3.90 | 3.96 | 0.00 | 0.00% | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:51 PM EST |
| 11.50 | 4.10 | 4.40 | 3.21 | 0.00 | 0.00% | 0 | 3 | 2.37 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 4/17/2025 3:59:51 PM EST |
| 12.00 | 4.55 | 4.90 | 5.92 | 0.00 | 0.00% | 0 | 3 | 2.52 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:51 PM EST |
| 12.50 | 5.10 | 5.40 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 13.00 | 5.75 | 5.85 | 6.04 | 0.00 | 0.00% | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 13.50 | 6.20 | 6.35 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 14.00 | 6.70 | 6.85 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 15.00 | 7.75 | 7.90 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST |