Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $11.16 as of 5/13/2025 8:10:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.10 | 10.20 | 10.16 | +4.50 | +79.51% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 2.00 | 8.65 | 9.85 | 6.85 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:07 PM EST |
| 3.00 | 8.10 | 8.20 | 7.80 | +2.10 | +36.85% | 1 | 17 | 8.16 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 3.50 | 7.55 | 7.70 | 5.05 | 0.00 | 0.00% | 0 | 1 | 7.25 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 4:00:07 PM EST |
| 4.00 | 7.10 | 7.20 | 7.15 | +2.34 | +48.65% | 6 | 54 | 6.47 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 4.50 | 6.60 | 6.70 | 5.50 | +1.22 | +28.51% | 11 | 13 | 5.78 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 5.00 | 6.10 | 6.20 | 6.10 | +2.10 | +52.50% | 5 | 172 | 5.18 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 5.50 | 5.60 | 5.70 | 5.35 | +1.75 | +48.62% | 9 | 24 | 4.63 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 6.00 | 5.10 | 5.20 | 5.10 | +2.00 | +64.52% | 39 | 505 | 4.12 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 6.50 | 4.60 | 4.70 | 4.45 | +1.85 | +71.16% | 17 | 96 | 3.66 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 7.00 | 4.10 | 4.20 | 4.10 | +1.98 | +93.40% | 388 | 2,520 | 3.23 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 7.50 | 3.60 | 3.70 | 3.70 | +2.00 | +117.65% | 143 | 1,662 | 2.82 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 8.00 | 3.10 | 3.20 | 3.18 | +1.89 | +146.52% | 1,511 | 4,685 | 2.44 | 0.99 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 8.50 | 2.65 | 2.71 | 2.65 | +1.76 | +197.76% | 1,079 | 2,833 | 2.07 | 0.98 | 0.03 | -0.01 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 9.00 | 2.15 | 2.21 | 2.15 | +1.53 | +246.78% | 4,321 | 7,561 | 1.71 | 0.96 | 0.06 | -0.02 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 9.50 | 1.60 | 1.70 | 1.66 | +1.23 | +286.05% | 4,697 | 7,293 | 0.87 | 0.91 | 0.12 | -0.04 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 10.00 | 1.20 | 1.23 | 1.22 | +0.94 | +335.72% | 10,274 | 12,825 | 1.01 | 0.85 | 0.19 | -0.05 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 10.50 | 0.77 | 0.82 | 0.78 | +0.60 | +333.34% | 7,522 | 4,897 | 0.96 | 0.74 | 0.29 | -0.06 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 11.00 | 0.46 | 0.50 | 0.49 | +0.37 | +308.34% | 17,365 | 6,090 | 0.98 | 0.58 | 0.37 | -0.07 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 11.50 | 0.24 | 0.28 | 0.25 | +0.18 | +257.15% | 7,889 | 1,152 | 1.01 | 0.40 | 0.36 | -0.07 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 12.00 | 0.14 | 0.15 | 0.15 | +0.09 | +150.00% | 8,913 | 2,479 | 1.06 | 0.25 | 0.28 | -0.06 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 12.50 | 0.06 | 0.08 | 0.07 | +0.03 | +75.00% | 3,988 | 595 | 1.07 | 0.15 | 0.20 | -0.04 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 13.00 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 1,359 | 928 | 1.11 | 0.09 | 0.13 | -0.03 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 13.50 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 802 | 37 | 1.23 | 0.05 | 0.08 | -0.02 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 14.00 | 0.01 | 0.22 | 0.02 | -0.14 | -87.50% | 192 | 14 | 1.37 | 0.02 | 0.04 | -0.01 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 14.50 | 0.00 | 0.34 | 0.01 | % | 110 | 0 | 3.12 | 0.01 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 4:00:07 PM EST | |
| 15.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 27 | 155 | 2.01 | 0.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 16.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 39 | 92 | 2.34 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:07 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 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:07 PM EST |
| 2.00 | 0.00 | 0.01 | 0.02 | -0.02 | -50.00% | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 3.00 | 0.00 | 0.01 | 0.09 | -0.05 | -35.72% | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 3.50 | 0.00 | 0.51 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 302 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 4.50 | 0.00 | 0.01 | 0.07 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:07 PM EST | |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 25 | 455 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 5.50 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 18 | 3.46 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:07 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 4,359 | 3.07 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 2 | 1,574 | 2.71 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 7.00 | 0.00 | 0.02 | 0.02 | -0.03 | -60.00% | 1,149 | 6,008 | 2.63 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 7.50 | 0.01 | 0.02 | 0.01 | -0.07 | -87.50% | 1,033 | 4,015 | 2.17 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 8.00 | 0.02 | 0.03 | 0.02 | -0.16 | -88.89% | 4,297 | 9,438 | 2.03 | -0.01 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 8.50 | 0.01 | 0.03 | 0.03 | -0.28 | -90.33% | 3,098 | 4,138 | 1.62 | -0.02 | 0.03 | -0.01 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 9.00 | 0.02 | 0.04 | 0.02 | -0.52 | -96.30% | 5,015 | 5,320 | 1.46 | -0.04 | 0.06 | -0.02 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 9.50 | 0.03 | 0.05 | 0.04 | -0.77 | -95.07% | 2,855 | 507 | 1.24 | -0.09 | 0.12 | -0.04 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 10.00 | 0.06 | 0.07 | 0.07 | -1.11 | -94.07% | 3,032 | 424 | 1.07 | -0.15 | 0.19 | -0.05 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 10.50 | 0.14 | 0.16 | 0.14 | -1.33 | -90.48% | 5,580 | 7 | 1.01 | -0.26 | 0.29 | -0.06 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 11.00 | 0.32 | 0.34 | 0.32 | -1.55 | -82.89% | 6,246 | 245 | 1.01 | -0.42 | 0.37 | -0.07 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 11.50 | 0.59 | 0.62 | 0.60 | -1.89 | -75.91% | 876 | 5 | 1.01 | -0.60 | 0.36 | -0.07 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 12.00 | 0.93 | 1.04 | 1.00 | -1.93 | -65.87% | 339 | 495 | 1.06 | -0.75 | 0.28 | -0.06 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 12.50 | 1.20 | 1.54 | 1.61 | % | 12 | 0 | 0.88 | -0.85 | 0.20 | -0.04 | 5/13/2025 | 5/13/2025 4:00:07 PM EST | |
| 13.00 | 1.79 | 1.95 | 2.00 | -2.60 | -56.53% | 8 | 0 | 1.03 | -0.91 | 0.13 | -0.03 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 13.50 | 2.29 | 2.46 | 2.75 | % | 8 | 0 | 1.72 | -0.95 | 0.08 | -0.02 | 5/13/2025 | 5/13/2025 4:00:07 PM EST | |
| 14.00 | 2.80 | 2.95 | 5.20 | 0.00 | 0.00% | 0 | 0 | 1.89 | -0.98 | 0.04 | -0.01 | 3/24/2025 | 5/13/2025 4:00:07 PM EST |
| 14.50 | 3.30 | 3.45 | % | 0 | 0 | 2.10 | -0.99 | 0.01 | 0.00 | 5/13/2025 4:00:07 PM EST | |||
| 15.00 | 3.80 | 3.95 | 3.85 | -2.90 | -42.97% | 6 | 2 | 2.29 | -1.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 4:00:07 PM EST |
| 16.00 | 4.80 | 4.95 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:07 PM EST |