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 | 5.25 | 8.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 2.00 | 3.75 | 7.20 | 5.47 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 3.00 | 3.50 | 4.45 | % | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 3.50 | 2.59 | 3.80 | 5.69 | 0.00 | 0.00% | 0 | 1 | 4.10 | 1.00 | 0.01 | 0.00 | 3/21/2025 | 3/31/2025 4:00:04 PM EST |
| 4.00 | 2.14 | 3.75 | 5.10 | 0.00 | 0.00% | 0 | 11 | 3.96 | 0.99 | 0.02 | 0.00 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 4.50 | 1.71 | 2.78 | 4.05 | 0.00 | 0.00% | 0 | 1 | 2.85 | 0.97 | 0.04 | 0.00 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 5.00 | 1.15 | 2.53 | 3.37 | 0.00 | 0.00% | 0 | 196 | 2.26 | 0.92 | 0.07 | -0.01 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 5.50 | 1.69 | 1.86 | 2.85 | 0.00 | 0.00% | 0 | 58 | 1.47 | 0.86 | 0.11 | -0.01 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 6.00 | 1.34 | 1.46 | 1.45 | 0.00 | 0.00% | 0 | 21 | 0.86 | 0.79 | 0.15 | -0.01 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 6.50 | 0.83 | 1.10 | 1.10 | -1.00 | -47.62% | 3 | 19 | 0.72 | 0.69 | 0.19 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 7.00 | 0.56 | 0.81 | 0.83 | -0.09 | -9.79% | 113 | 136 | 0.72 | 0.59 | 0.22 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 7.50 | 0.54 | 0.58 | 0.55 | -0.15 | -21.43% | 47 | 108 | 0.83 | 0.48 | 0.22 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 8.00 | 0.38 | 0.42 | 0.41 | -0.08 | -16.33% | 238 | 602 | 0.83 | 0.38 | 0.21 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 8.50 | 0.27 | 0.30 | 0.29 | -0.06 | -17.15% | 35 | 171 | 0.84 | 0.29 | 0.19 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 9.00 | 0.19 | 0.22 | 0.22 | -0.06 | -21.43% | 230 | 772 | 0.86 | 0.23 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 9.50 | 0.14 | 0.17 | 0.16 | -0.05 | -23.81% | 65 | 171 | 0.89 | 0.18 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 10.00 | 0.10 | 0.13 | 0.11 | -0.05 | -31.25% | 91 | 420 | 0.91 | 0.14 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 10.50 | 0.09 | 0.10 | 0.09 | -0.03 | -25.00% | 8 | 62 | 0.95 | 0.11 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 11.00 | 0.06 | 0.08 | 0.08 | -0.02 | -20.00% | 12 | 271 | 0.95 | 0.09 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 11.50 | 0.05 | 0.07 | 0.07 | -0.02 | -22.23% | 15 | 20 | 0.99 | 0.07 | 0.06 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 12.00 | 0.03 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 135 | 1.00 | 0.06 | 0.05 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 12.50 | 0.01 | 0.15 | 0.01 | -0.14 | -93.34% | 3 | 51 | 1.11 | 0.04 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 13.00 | 0.01 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 6 | 1.02 | 0.04 | 0.04 | 0.00 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 14.00 | 0.02 | 0.31 | 0.01 | -0.05 | -83.34% | 3 | 319 | 1.49 | 0.01 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.18 | 0.04 | 0.00 | 0.00% | 0 | 141 | 1.76 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 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 | 0.29 | % | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.15 | % | 1 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 3.00 | 0.00 | 0.29 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 3.50 | 0.00 | 0.30 | 0.31 | 0.00 | 0.00% | 0 | 1 | 2.46 | 0.00 | 0.01 | 0.00 | 3/21/2025 | 3/31/2025 4:00:04 PM EST |
| 4.00 | 0.00 | 0.32 | % | 0 | 0 | 2.14 | -0.01 | 0.02 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 4.50 | 0.00 | 0.34 | % | 0 | 0 | 1.86 | -0.03 | 0.04 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 5.00 | 0.02 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.08 | 0.07 | -0.01 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 5.50 | 0.04 | 0.39 | 0.11 | 0.00 | 0.00% | 0 | 3 | 1.00 | -0.14 | 0.11 | -0.01 | 3/17/2025 | 3/31/2025 4:00:04 PM EST |
| 6.00 | 0.09 | 0.32 | 0.33 | +0.08 | +32.00% | 10 | 54 | 0.79 | -0.21 | 0.15 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 6.50 | 0.35 | 0.59 | 0.47 | +0.05 | +11.91% | 8 | 48 | 0.94 | -0.31 | 0.19 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 7.00 | 0.60 | 0.67 | 0.62 | -0.03 | -4.62% | 111 | 8,931 | 0.86 | -0.41 | 0.22 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 7.50 | 0.68 | 0.95 | 1.05 | +0.12 | +12.91% | 20 | 217 | 0.73 | -0.52 | 0.22 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 8.00 | 1.11 | 1.37 | 1.28 | +0.08 | +6.67% | 1 | 200 | 0.84 | -0.62 | 0.21 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 8.50 | 1.61 | 1.68 | 1.68 | +0.07 | +4.35% | 24 | 325 | 0.88 | -0.71 | 0.19 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 9.00 | 2.02 | 2.09 | 2.04 | 0.00 | 0.00% | 33 | 133 | 0.88 | -0.77 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 9.50 | 2.37 | 2.62 | 1.30 | 0.00 | 0.00% | 0 | 31 | 1.04 | -0.82 | 0.14 | -0.01 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 10.00 | 2.93 | 3.55 | 2.89 | +0.70 | +31.97% | 11 | 58 | 1.06 | -0.86 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 10.50 | 3.40 | 3.55 | 2.07 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.89 | 0.09 | -0.01 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 11.00 | 3.85 | 4.00 | 3.95 | +0.28 | +7.63% | 20 | 1 | 1.95 | -0.91 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 11.50 | 4.35 | 4.50 | % | 0 | 0 | 1.33 | -0.93 | 0.06 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 12.00 | 4.85 | 5.00 | % | 0 | 0 | 1.29 | -0.94 | 0.05 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 12.50 | 5.30 | 5.45 | % | 0 | 0 | 2.62 | -0.96 | 0.04 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 13.00 | 5.85 | 5.95 | 4.16 | 0.00 | 0.00% | 0 | 10 | 2.84 | -0.96 | 0.04 | 0.00 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 14.00 | 6.55 | 7.00 | % | 0 | 0 | 1.69 | -0.99 | 0.02 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 15.00 | 6.55 | 9.95 | % | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST |