Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $7.86 as of 3/28/2025 7:10:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.00 | 7.00 | % | 0 | 0 | 9.45 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 2.00 | 5.20 | 5.70 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 3.00 | 4.20 | 4.35 | 4.23 | -1.07 | -20.19% | 16 | 3 | 1.62 | 0.99 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 4.00 | 3.25 | 3.40 | % | 0 | 0 | 1.29 | 0.96 | 0.03 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 5.00 | 2.34 | 2.57 | 2.45 | -0.98 | -28.58% | 8 | 11 | 1.02 | 0.89 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 6.00 | 1.68 | 1.92 | 1.71 | -0.64 | -27.24% | 28 | 52 | 1.07 | 0.77 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 7.00 | 1.10 | 1.33 | 1.14 | -0.30 | -20.84% | 153 | 70 | 0.94 | 0.62 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 8.00 | 0.71 | 0.74 | 0.72 | -0.27 | -27.28% | 250 | 322 | 0.93 | 0.46 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 9.00 | 0.45 | 0.48 | 0.46 | -0.18 | -28.13% | 327 | 837 | 0.94 | 0.33 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 10.00 | 0.31 | 0.32 | 0.32 | -0.08 | -20.00% | 729 | 1,084 | 0.98 | 0.24 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 11.00 | 0.20 | 0.23 | 0.21 | -0.09 | -30.00% | 54 | 513 | 1.00 | 0.18 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 12.00 | 0.14 | 0.16 | 0.15 | -0.04 | -21.06% | 30 | 287 | 1.02 | 0.13 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 13.00 | 0.08 | 0.13 | 0.13 | 0.00 | 0.00% | 0 | 53 | 1.04 | 0.10 | 0.06 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 14.00 | 0.06 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.07 | 0.05 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 15.00 | 0.04 | 0.08 | 0.11 | 0.00 | 0.00% | 0 | 101 | 1.09 | 0.05 | 0.04 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 16.00 | 0.01 | 0.27 | 0.11 | 0.00 | 0.00% | 0 | 20 | 1.26 | 0.04 | 0.03 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 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 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 1.27 | % | 0 | 0 | 6.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.34 | % | 0 | 0 | 2.46 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 4.00 | 0.02 | 0.15 | 0.11 | % | 3 | 0 | 1.13 | -0.04 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 5.00 | 0.15 | 0.20 | 0.20 | +0.12 | +150.00% | 20 | 7 | 1.01 | -0.11 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 6.00 | 0.38 | 0.42 | 0.39 | +0.14 | +56.00% | 137 | 176 | 0.94 | -0.23 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 7.00 | 0.80 | 0.85 | 0.84 | +0.29 | +52.73% | 189 | 604 | 0.94 | -0.38 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 8.00 | 1.40 | 1.44 | 1.45 | +0.40 | +38.10% | 275 | 907 | 0.94 | -0.54 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 9.00 | 2.14 | 2.18 | 2.20 | +0.62 | +39.25% | 48 | 534 | 0.95 | -0.67 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 10.00 | 2.89 | 3.05 | 2.96 | +0.73 | +32.74% | 169 | 123 | 0.93 | -0.76 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 11.00 | 3.50 | 3.95 | 2.52 | 0.00 | 0.00% | 0 | 21 | 0.73 | -0.82 | 0.10 | -0.01 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 12.00 | 4.80 | 4.90 | 3.73 | 0.00 | 0.00% | 0 | 492 | 1.02 | -0.87 | 0.08 | -0.01 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 13.00 | 5.75 | 5.85 | 4.60 | 0.00 | 0.00% | 0 | 9 | 0.74 | -0.90 | 0.06 | 0.00 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 14.00 | 6.00 | 6.85 | 5.20 | 0.00 | 0.00% | 0 | 2 | 2.01 | -0.93 | 0.05 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 15.00 | 7.40 | 7.80 | % | 0 | 0 | 2.54 | -0.95 | 0.04 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 16.00 | 8.35 | 8.85 | % | 0 | 0 | 2.33 | -0.96 | 0.03 | 0.00 | 3/28/2025 3:59:54 PM EST |