Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $9.29 as of 5/5/2025 7:21:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.65 | 5.95 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 3.50 | 4.70 | 5.35 | 5.95 | 0.00 | 0.00% | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 4.00 | 4.65 | 4.85 | % | 0 | 0 | 1.88 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 4.50 | 3.80 | 5.05 | % | 0 | 0 | 1.48 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 5.00 | 3.70 | 3.80 | % | 0 | 0 | 1.03 | 0.97 | 0.02 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 5.50 | 3.25 | 3.35 | % | 0 | 0 | 1.22 | 0.94 | 0.04 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 6.00 | 2.70 | 2.95 | % | 0 | 0 | 1.11 | 0.90 | 0.06 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 6.50 | 2.38 | 2.66 | % | 0 | 0 | 1.10 | 0.86 | 0.08 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 7.00 | 2.00 | 2.23 | 2.21 | % | 4 | 0 | 1.07 | 0.81 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 7.50 | 1.65 | 1.72 | 1.83 | % | 14 | 0 | 0.94 | 0.74 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 8.00 | 1.34 | 1.40 | 1.44 | -0.34 | -19.11% | 31 | 4 | 0.91 | 0.67 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 8.50 | 1.07 | 1.23 | 1.20 | % | 1 | 0 | 0.95 | 0.59 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 9.00 | 0.86 | 0.91 | 0.86 | -0.40 | -31.75% | 33 | 4 | 0.89 | 0.51 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 9.50 | 0.66 | 0.72 | 0.67 | -0.39 | -36.80% | 27 | 8 | 0.87 | 0.43 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 10.00 | 0.51 | 0.66 | 0.61 | -0.21 | -25.61% | 4 | 67 | 0.87 | 0.36 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 10.50 | 0.39 | 0.54 | 0.25 | 0.00 | 0.00% | 0 | 60 | 0.93 | 0.30 | 0.14 | -0.01 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 11.00 | 0.29 | 0.34 | 0.39 | -0.14 | -26.42% | 21 | 6 | 0.87 | 0.25 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 11.50 | 0.22 | 0.28 | 0.48 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.20 | 0.12 | -0.01 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 12.00 | 0.18 | 0.23 | 0.23 | -0.10 | -30.31% | 39 | 53 | 0.89 | 0.16 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 12.50 | 0.13 | 0.19 | 0.19 | -0.01 | -5.00% | 1 | 1 | 0.90 | 0.13 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 13.00 | 0.13 | 0.15 | 0.14 | % | 1 | 0 | 0.93 | 0.11 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 15.00 | 0.00 | 0.09 | % | 0 | 0 | 1.00 | 0.04 | 0.04 | 0.00 | 5/5/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 3.50 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 1 | 3.54 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.21 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 2.84 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | 1.62 | -0.03 | 0.02 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 5.50 | 0.08 | 0.11 | 0.09 | % | 1 | 0 | 1.04 | -0.06 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 6.00 | 0.13 | 0.17 | 0.14 | % | 1 | 0 | 1.00 | -0.10 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 6.50 | 0.20 | 0.24 | 0.20 | % | 1 | 0 | 0.96 | -0.14 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 7.00 | 0.31 | 0.35 | % | 0 | 0 | 0.93 | -0.19 | 0.10 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 7.50 | 0.45 | 0.49 | 0.45 | % | 8 | 0 | 0.91 | -0.26 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 8.00 | 0.62 | 0.68 | 0.63 | -0.02 | -3.08% | 24 | 6 | 0.90 | -0.33 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 8.50 | 0.86 | 0.91 | 0.75 | +0.15 | +25.00% | 2 | 4 | 0.88 | -0.41 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 9.00 | 1.13 | 1.25 | % | 0 | 0 | 0.87 | -0.49 | 0.16 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 9.50 | 1.43 | 1.49 | 1.41 | +0.40 | +39.61% | 11 | 20 | 0.85 | -0.57 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 10.00 | 1.78 | 2.02 | 1.70 | % | 1 | 0 | 0.86 | -0.64 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 10.50 | 2.15 | 2.23 | % | 0 | 0 | 0.85 | -0.70 | 0.14 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 11.00 | 2.40 | 2.73 | % | 0 | 0 | 0.83 | -0.75 | 0.13 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 11.50 | 3.00 | 3.10 | % | 0 | 0 | 0.87 | -0.80 | 0.12 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 12.00 | 3.40 | 3.55 | % | 0 | 0 | 0.79 | -0.84 | 0.10 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 12.50 | 3.90 | 4.00 | % | 0 | 0 | 0.89 | -0.87 | 0.09 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 13.00 | 4.35 | 4.50 | % | 0 | 0 | 0.91 | -0.89 | 0.08 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 15.00 | 6.30 | 6.45 | % | 0 | 0 | 1.34 | -0.96 | 0.04 | 0.00 | 5/5/2025 3:59:47 PM EST |