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 | 4.60 | 7.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 3.00 | 3.25 | 4.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 3.50 | 2.60 | 3.85 | % | 0 | 0 | 3.69 | 0.99 | 0.01 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 4.00 | 3.00 | 3.30 | % | 0 | 0 | 3.27 | 0.98 | 0.02 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 4.50 | 2.15 | 2.81 | % | 0 | 0 | 2.64 | 0.95 | 0.05 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 5.00 | 1.97 | 2.38 | % | 0 | 0 | 1.72 | 0.91 | 0.08 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 5.50 | 1.71 | 1.89 | 1.85 | % | 5 | 0 | 1.16 | 0.85 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 6.00 | 1.41 | 1.56 | 1.58 | 0.00 | 0.00% | 0 | 4 | 0.87 | 0.78 | 0.14 | -0.01 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 6.50 | 1.11 | 1.29 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.69 | 0.17 | -0.01 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 7.00 | 0.85 | 0.95 | 0.92 | -0.16 | -14.82% | 31 | 16 | 0.87 | 0.60 | 0.19 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 7.50 | 0.63 | 0.72 | 0.68 | -0.12 | -15.00% | 18 | 281 | 0.86 | 0.50 | 0.20 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 8.00 | 0.50 | 0.54 | 0.54 | -0.08 | -12.91% | 25 | 32 | 0.88 | 0.41 | 0.19 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 8.50 | 0.36 | 0.42 | 0.38 | -0.12 | -24.00% | 20 | 18 | 0.88 | 0.34 | 0.18 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 9.00 | 0.22 | 0.32 | 0.30 | -0.12 | -28.58% | 8 | 58 | 0.86 | 0.27 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 9.50 | 0.20 | 0.26 | 0.23 | -0.17 | -42.50% | 18 | 1 | 0.91 | 0.22 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 10.00 | 0.16 | 0.20 | 0.20 | +0.03 | +17.65% | 25 | 18 | 0.93 | 0.18 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 10.50 | 0.12 | 0.16 | 0.13 | % | 3 | 0 | 0.95 | 0.15 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 11.00 | 0.10 | 0.13 | 0.10 | % | 6 | 0 | 0.96 | 0.12 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 11.50 | 0.08 | 0.11 | % | 0 | 0 | 0.99 | 0.10 | 0.07 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 12.00 | 0.06 | 0.09 | % | 0 | 0 | 1.00 | 0.08 | 0.06 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 12.50 | 0.05 | 0.08 | % | 0 | 0 | 1.02 | 0.07 | 0.05 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 13.00 | 0.04 | 0.07 | % | 0 | 0 | 1.04 | 0.05 | 0.05 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 14.00 | 0.01 | 0.06 | % | 0 | 0 | 1.02 | 0.04 | 0.03 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 15.00 | 0.01 | 1.00 | % | 0 | 0 | 1.85 | 0.01 | 0.01 | 0.00 | 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 | 5.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.29 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 1.00 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 3.50 | 0.00 | 0.95 | % | 0 | 0 | 3.75 | -0.01 | 0.01 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 4.00 | 0.01 | 0.29 | % | 0 | 0 | 1.38 | -0.02 | 0.02 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 4.50 | 0.05 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 3 | 0.99 | -0.05 | 0.05 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 5.00 | 0.02 | 0.28 | 0.28 | +0.16 | +133.34% | 5 | 1 | 0.98 | -0.09 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 5.50 | 0.04 | 0.24 | 0.20 | -0.02 | -9.10% | 10 | 10 | 0.80 | -0.15 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 6.00 | 0.13 | 0.55 | 0.33 | +0.08 | +32.00% | 11 | 128 | 0.92 | -0.22 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 6.50 | 0.43 | 0.57 | 0.54 | +0.39 | +260.00% | 33 | 5 | 0.91 | -0.31 | 0.17 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 7.00 | 0.63 | 0.84 | 0.87 | +0.12 | +16.00% | 3 | 29 | 0.91 | -0.40 | 0.19 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 7.50 | 0.80 | 1.17 | 1.01 | +0.02 | +2.02% | 7 | 86 | 0.87 | -0.50 | 0.20 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 8.00 | 1.28 | 1.48 | 1.40 | +0.06 | +4.48% | 12 | 21 | 0.95 | -0.59 | 0.19 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 8.50 | 1.63 | 1.79 | 1.70 | 0.00 | 0.00% | 0 | 210 | 0.91 | -0.66 | 0.18 | -0.01 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 9.00 | 2.09 | 2.20 | 2.20 | +0.09 | +4.27% | 4 | 201 | 0.96 | -0.73 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 9.50 | 2.52 | 2.62 | 2.53 | 0.00 | 0.00% | 0 | 10 | 0.97 | -0.78 | 0.14 | -0.01 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 10.00 | 2.99 | 3.65 | 3.00 | +0.04 | +1.36% | 22 | 3 | 1.08 | -0.82 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 10.50 | 2.70 | 3.55 | 2.69 | 0.00 | 0.00% | 0 | 5 | 1.10 | -0.85 | 0.10 | -0.01 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 11.00 | 3.90 | 4.05 | % | 0 | 0 | 1.07 | -0.88 | 0.09 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 11.50 | 4.35 | 4.55 | % | 0 | 0 | 1.26 | -0.90 | 0.07 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 12.00 | 4.80 | 5.00 | % | 0 | 0 | 1.34 | -0.92 | 0.06 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 12.50 | 5.35 | 6.10 | % | 0 | 0 | 1.41 | -0.93 | 0.05 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 13.00 | 5.80 | 5.95 | % | 0 | 0 | 2.89 | -0.95 | 0.05 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 14.00 | 6.80 | 6.95 | % | 0 | 0 | 2.82 | -0.96 | 0.03 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 15.00 | 7.80 | 8.05 | % | 0 | 0 | 2.41 | -0.99 | 0.01 | 0.00 | 3/31/2025 4:00:04 PM EST |