Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $13.30 as of 5/16/2025 8:00:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.20 | 12.45 | 10.05 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 2.00 | 11.20 | 11.40 | 9.05 | 0.00 | 0.00% | 0 | 3 | 9.21 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 3.00 | 9.95 | 10.35 | 10.14 | +1.14 | +12.67% | 5 | 8 | 7.20 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 3.50 | 9.60 | 10.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 4.00 | 9.10 | 9.55 | 7.15 | 0.00 | 0.00% | 0 | 3 | 5.85 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 4.50 | 8.60 | 8.90 | 6.84 | 0.00 | 0.00% | 0 | 12 | 5.32 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 5.00 | 8.15 | 9.00 | 6.05 | 0.00 | 0.00% | 0 | 23 | 4.48 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 5.50 | 7.65 | 8.85 | 8.07 | +2.27 | +39.14% | 2 | 28 | 3.66 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 6.00 | 7.20 | 7.35 | 7.25 | +2.07 | +39.97% | 1 | 76 | 3.72 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 6.50 | 6.65 | 8.40 | 4.50 | 0.00 | 0.00% | 0 | 27 | 3.39 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 7.00 | 6.20 | 6.35 | 6.33 | +1.33 | +26.60% | 32 | 128 | 3.08 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 7.50 | 5.70 | 5.85 | 5.70 | +1.21 | +26.95% | 17 | 172 | 2.48 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 8.00 | 5.20 | 5.35 | 5.05 | +0.95 | +23.18% | 22 | 322 | 2.52 | 0.99 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 8.50 | 4.70 | 4.85 | 4.80 | +1.22 | +34.08% | 81 | 1,024 | 2.27 | 0.98 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 9.00 | 4.20 | 4.35 | 4.27 | +1.32 | +44.75% | 285 | 1,127 | 2.03 | 0.98 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 9.50 | 3.75 | 3.85 | 3.70 | +1.20 | +48.00% | 67 | 1,354 | 1.80 | 0.97 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 10.00 | 3.25 | 3.35 | 3.21 | +0.98 | +43.95% | 257 | 1,167 | 1.02 | 0.96 | 0.04 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 10.50 | 2.75 | 2.88 | 2.80 | +1.19 | +73.92% | 93 | 777 | 0.97 | 0.94 | 0.06 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 11.00 | 2.31 | 2.46 | 2.22 | +1.03 | +86.56% | 265 | 1,112 | 1.08 | 0.91 | 0.09 | -0.03 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 11.50 | 1.84 | 2.12 | 1.89 | +0.89 | +89.00% | 2,009 | 4,121 | 1.13 | 0.86 | 0.12 | -0.03 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 12.00 | 1.47 | 1.55 | 1.50 | +0.76 | +102.71% | 2,490 | 3,404 | 0.94 | 0.80 | 0.16 | -0.04 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 12.50 | 1.11 | 1.17 | 1.10 | +0.56 | +103.71% | 1,281 | 1,647 | 0.94 | 0.70 | 0.20 | -0.04 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 13.00 | 0.84 | 0.89 | 0.84 | +0.47 | +127.03% | 2,395 | 1,885 | 0.97 | 0.59 | 0.22 | -0.05 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 13.50 | 0.60 | 0.64 | 0.64 | +0.41 | +178.27% | 3,849 | 328 | 0.98 | 0.48 | 0.22 | -0.05 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 14.00 | 0.45 | 0.47 | 0.46 | +0.28 | +155.56% | 5,096 | 3,474 | 1.01 | 0.38 | 0.21 | -0.05 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 14.50 | 0.32 | 0.34 | 0.31 | +0.18 | +138.47% | 1,072 | 249 | 1.03 | 0.29 | 0.18 | -0.05 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 15.00 | 0.22 | 0.25 | 0.24 | +0.14 | +140.00% | 3,862 | 1,053 | 1.05 | 0.22 | 0.15 | -0.04 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 15.50 | 0.15 | 0.19 | 0.18 | +0.10 | +125.00% | 896 | 7 | 1.08 | 0.17 | 0.12 | -0.04 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 16.00 | 0.11 | 0.14 | 0.14 | +0.07 | +100.00% | 2,645 | 49 | 1.11 | 0.13 | 0.10 | -0.03 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 16.50 | 0.07 | 0.11 | 0.10 | +0.05 | +100.00% | 2,234 | 1 | 1.14 | 0.10 | 0.08 | -0.03 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 17.00 | 0.07 | 0.09 | 0.08 | % | 518 | 0 | 1.21 | 0.08 | 0.06 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST | |
| 17.50 | 0.04 | 0.08 | 0.07 | % | 165 | 0 | 1.24 | 0.06 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST | |
| 18.00 | 0.04 | 0.05 | 0.05 | % | 419 | 0 | 1.26 | 0.04 | 0.04 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST | |
| 18.50 | 0.01 | 0.25 | 0.02 | % | 20 | 0 | 1.58 | 0.03 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST | |
| 19.00 | 0.01 | 1.12 | % | 0 | 0 | 3.69 | 0.01 | 0.01 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 19.50 | 0.01 | 0.26 | % | 0 | 0 | 2.24 | 0.01 | 0.01 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 20.00 | 0.01 | 0.02 | 0.02 | % | 25 | 0 | 1.35 | 0.00 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST | |
| 20.50 | 0.00 | 1.15 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.68 | 0.01 | % | 1 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST | |
| 21.50 | 0.00 | 1.27 | % | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.01 | % | 1 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 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 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 1.02 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/16/2025 4:00:03 PM EST |
| 3.00 | 0.00 | 1.08 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 3.50 | 0.00 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/16/2025 4:00:03 PM EST |
| 4.00 | 0.00 | 0.27 | 0.37 | 0.00 | 0.00% | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/16/2025 4:00:03 PM EST |
| 4.50 | 0.00 | 1.22 | 0.01 | 0.00 | 0.00% | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 5.00 | 0.00 | 0.91 | 0.06 | 0.00 | 0.00% | 0 | 18 | 9.52 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/16/2025 4:00:03 PM EST |
| 5.50 | 0.00 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 167 | 4.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/16/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 318 | 2.70 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 6.50 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 123 | 2.45 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 135 | 966 | 2.36 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 7.50 | 0.01 | 0.04 | 0.01 | -0.01 | -50.00% | 298 | 384 | 1.97 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 8.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 97 | 1,018 | 1.77 | -0.01 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 8.50 | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 305 | 1,022 | 1.54 | -0.02 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 9.00 | 0.02 | 0.04 | 0.02 | -0.02 | -50.00% | 139 | 488 | 1.52 | -0.02 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 9.50 | 0.03 | 0.05 | 0.06 | 0.00 | 0.00% | 172 | 721 | 1.43 | -0.03 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 10.00 | 0.04 | 0.05 | 0.04 | -0.05 | -55.56% | 2,065 | 1,125 | 1.27 | -0.04 | 0.04 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 10.50 | 0.05 | 0.06 | 0.05 | -0.07 | -58.34% | 750 | 1,123 | 1.14 | -0.06 | 0.06 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 11.00 | 0.07 | 0.10 | 0.09 | -0.13 | -59.10% | 798 | 1,875 | 1.07 | -0.09 | 0.09 | -0.03 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 11.50 | 0.14 | 0.15 | 0.15 | -0.24 | -61.54% | 977 | 1,183 | 1.04 | -0.14 | 0.12 | -0.03 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 12.00 | 0.23 | 0.24 | 0.23 | -0.33 | -58.93% | 2,918 | 2,225 | 1.00 | -0.20 | 0.16 | -0.04 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 12.50 | 0.38 | 0.40 | 0.38 | -0.45 | -54.22% | 1,946 | 1,150 | 1.01 | -0.30 | 0.20 | -0.04 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 13.00 | 0.56 | 0.58 | 0.59 | -0.71 | -54.62% | 6,674 | 12 | 0.97 | -0.41 | 0.22 | -0.05 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 13.50 | 0.82 | 0.86 | 0.84 | -0.70 | -45.46% | 1,422 | 6 | 0.99 | -0.52 | 0.22 | -0.05 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 14.00 | 1.15 | 1.20 | 1.20 | -0.96 | -44.45% | 2,744 | 111 | 1.02 | -0.62 | 0.21 | -0.05 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 14.50 | 1.44 | 1.59 | 1.52 | % | 167 | 0 | 1.00 | -0.71 | 0.18 | -0.05 | 5/16/2025 | 5/16/2025 4:00:03 PM EST | |
| 15.00 | 1.82 | 2.03 | 1.97 | -1.58 | -44.51% | 53 | 38 | 1.01 | -0.78 | 0.15 | -0.04 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 15.50 | 2.20 | 2.42 | 2.96 | -0.52 | -14.95% | 8 | 2 | 0.91 | -0.83 | 0.12 | -0.04 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 16.00 | 2.80 | 2.94 | 2.91 | % | 40 | 0 | 1.14 | -0.87 | 0.10 | -0.03 | 5/16/2025 | 5/16/2025 4:00:03 PM EST | |
| 16.50 | 3.25 | 3.45 | 3.58 | % | 22 | 0 | 2.24 | -0.90 | 0.08 | -0.03 | 5/16/2025 | 5/16/2025 4:00:03 PM EST | |
| 17.00 | 3.65 | 3.95 | 4.00 | % | 1 | 0 | 1.53 | -0.92 | 0.06 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST | |
| 17.50 | 4.20 | 4.40 | 4.35 | % | 2 | 0 | 1.99 | -0.94 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST | |
| 18.00 | 4.70 | 5.10 | 4.54 | -1.26 | -21.73% | 1 | 1 | 1.77 | -0.96 | 0.04 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 18.50 | 5.15 | 5.80 | 4.86 | % | 1 | 0 | 3.20 | -0.97 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST | |
| 19.00 | 5.65 | 6.00 | % | 0 | 0 | 1.83 | -0.99 | 0.01 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 19.50 | 6.15 | 6.75 | % | 0 | 0 | 1.92 | -0.99 | 0.01 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 20.00 | 5.70 | 7.50 | % | 0 | 0 | 2.86 | -1.00 | 0.01 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 20.50 | 7.15 | 7.90 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 21.00 | 7.60 | 8.20 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 21.50 | 7.40 | 8.50 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 22.00 | 8.65 | 9.00 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST |