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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 4.60 | 4.75 | % | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 5.00 | 4.15 | 4.30 | % | 0 | 0 | 1.39 | 0.97 | 0.02 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 5.50 | 3.65 | 3.85 | 4.55 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.95 | 0.03 | -0.01 | 2/14/2025 | 2/21/2025 3:59:47 PM EST |
| 6.00 | 2.94 | 3.40 | 4.31 | +0.32 | +8.02% | 14 | 21 | 0.61 | 0.92 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 6.50 | 2.43 | 2.98 | 3.35 | -0.80 | -19.28% | 6 | 1 | 1.32 | 0.88 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 7.00 | 2.51 | 2.61 | 2.67 | -1.03 | -27.84% | 8 | 23 | 1.06 | 0.83 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 7.50 | 2.07 | 2.26 | 2.20 | -1.05 | -32.31% | 2 | 3 | 0.89 | 0.78 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 8.00 | 1.89 | 1.95 | 1.89 | -0.61 | -24.40% | 22 | 23 | 1.07 | 0.72 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 8.50 | 1.65 | 1.70 | 1.65 | -0.74 | -30.97% | 7 | 49 | 1.09 | 0.66 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 9.00 | 1.37 | 1.69 | 1.47 | -0.60 | -28.99% | 47 | 44 | 1.09 | 0.60 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 9.50 | 1.22 | 1.49 | 1.26 | -0.55 | -30.39% | 44 | 75 | 1.12 | 0.54 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 10.00 | 1.03 | 1.10 | 1.10 | -0.64 | -36.79% | 174 | 380 | 1.11 | 0.48 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 10.50 | 0.85 | 1.16 | 0.93 | -0.53 | -36.31% | 184 | 194 | 1.11 | 0.43 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 11.00 | 0.62 | 1.03 | 0.80 | -0.48 | -37.50% | 135 | 532 | 1.13 | 0.38 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 11.50 | 0.58 | 0.75 | 0.71 | -0.36 | -33.65% | 4 | 197 | 1.13 | 0.33 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 12.00 | 0.38 | 0.83 | 0.61 | -0.36 | -37.12% | 125 | 123 | 1.16 | 0.30 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 12.50 | 0.38 | 0.67 | 0.70 | +0.02 | +2.95% | 2 | 10 | 1.14 | 0.27 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 13.00 | 0.32 | 0.56 | 0.58 | 0.00 | 0.00% | 0 | 96 | 1.21 | 0.23 | 0.09 | -0.01 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 13.50 | 0.40 | 0.44 | 0.42 | -0.13 | -23.64% | 7 | 14 | 1.20 | 0.20 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 14.00 | 0.35 | 0.39 | 0.38 | -0.14 | -26.93% | 4 | 12 | 1.21 | 0.18 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 14.50 | 0.31 | 0.35 | 0.67 | 0.00 | 0.00% | 0 | 33 | 1.23 | 0.16 | 0.07 | -0.01 | 2/19/2025 | 2/21/2025 3:59:47 PM EST |
| 15.00 | 0.27 | 0.32 | 0.30 | -0.17 | -36.17% | 127 | 249 | 1.24 | 0.14 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 16.00 | 0.22 | 0.26 | 0.26 | -0.29 | -52.73% | 7 | 55 | 1.27 | 0.11 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 17.00 | 0.18 | 0.22 | 0.20 | -0.15 | -42.86% | 20 | 20 | 1.31 | 0.08 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 17.50 | 0.16 | 0.21 | 0.50 | 0.00 | 0.00% | 0 | 7 | 1.38 | 0.07 | 0.04 | -0.01 | 2/18/2025 | 2/21/2025 3:59:47 PM EST |
| 18.00 | 0.15 | 0.19 | % | 0 | 0 | 1.38 | 0.07 | 0.04 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 19.00 | 0.12 | 0.16 | 0.32 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.06 | 0.03 | -0.01 | 2/18/2025 | 2/21/2025 3:59:47 PM EST |
| 20.00 | 0.10 | 0.15 | 0.14 | -0.05 | -26.32% | 26 | 5 | 1.38 | 0.05 | 0.03 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 0.00 | 0.42 | 0.06 | 0.00 | 0.00% | 0 | 3 | 2.22 | -0.01 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | -0.03 | 0.02 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 5.50 | 0.00 | 0.12 | % | 0 | 0 | 1.15 | -0.05 | 0.03 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 6.00 | 0.14 | 0.19 | % | 0 | 0 | 1.14 | -0.08 | 0.05 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 6.50 | 0.20 | 0.60 | 0.23 | +0.06 | +35.30% | 1 | 5 | 1.13 | -0.12 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 7.00 | 0.35 | 0.42 | 0.33 | +0.02 | +6.46% | 5 | 30 | 1.09 | -0.17 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 7.50 | 0.32 | 0.77 | 0.43 | -0.06 | -12.25% | 7 | 3 | 1.09 | -0.22 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 8.00 | 0.72 | 0.75 | 0.74 | +0.22 | +42.31% | 10 | 97 | 1.08 | -0.28 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 8.50 | 0.78 | 1.01 | 0.87 | -0.03 | -3.34% | 26 | 86 | 1.11 | -0.34 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 9.00 | 1.10 | 1.45 | 1.26 | +0.36 | +40.00% | 42 | 117 | 1.12 | -0.40 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 9.50 | 1.34 | 1.80 | 1.48 | +0.35 | +30.98% | 4 | 61 | 1.21 | -0.46 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 10.00 | 1.34 | 1.90 | 1.63 | -0.28 | -14.66% | 12 | 264 | 0.91 | -0.52 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 10.50 | 2.19 | 2.24 | 2.24 | +0.34 | +17.90% | 3 | 214 | 1.12 | -0.57 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 11.00 | 2.56 | 2.81 | 2.05 | 0.00 | 0.00% | 0 | 70 | 1.15 | -0.62 | 0.12 | -0.02 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 11.50 | 2.97 | 3.05 | 2.60 | 0.00 | 0.00% | 0 | 4 | 1.18 | -0.67 | 0.11 | -0.01 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 12.00 | 3.35 | 3.45 | 2.41 | 0.00 | 0.00% | 0 | 5 | 1.17 | -0.70 | 0.10 | -0.01 | 2/18/2025 | 2/21/2025 3:59:47 PM EST |
| 12.50 | 3.80 | 3.90 | % | 0 | 0 | 1.21 | -0.73 | 0.10 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 13.00 | 4.25 | 4.35 | % | 0 | 0 | 1.21 | -0.77 | 0.09 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 13.50 | 4.65 | 4.80 | % | 0 | 0 | 1.23 | -0.80 | 0.08 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 14.00 | 5.15 | 5.25 | % | 0 | 0 | 1.25 | -0.82 | 0.08 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 14.50 | 5.60 | 5.70 | % | 0 | 0 | 1.28 | -0.84 | 0.07 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 15.00 | 6.05 | 6.60 | % | 0 | 0 | 1.28 | -0.86 | 0.06 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 16.00 | 7.00 | 7.10 | % | 0 | 0 | 1.32 | -0.89 | 0.05 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 17.00 | 7.95 | 8.60 | % | 0 | 0 | 1.27 | -0.92 | 0.04 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 17.50 | 8.45 | 8.55 | % | 0 | 0 | 1.38 | -0.93 | 0.04 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 18.00 | 8.55 | 9.05 | % | 0 | 0 | 0.84 | -0.93 | 0.04 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 19.00 | 9.85 | 10.05 | 9.95 | +1.70 | +20.61% | 2 | 5 | 1.71 | -0.94 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 20.00 | 10.00 | 11.00 | 10.95 | +1.74 | +18.90% | 4 | 5 | 2.63 | -0.95 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |