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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.60 | 7.75 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 2.00 | 6.65 | 6.75 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 3.00 | 5.60 | 5.75 | 5.85 | 0.00 | 0.00% | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 4.00 | 4.70 | 4.80 | 5.45 | 0.00 | 0.00% | 0 | 14 | 1.57 | 0.99 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 5.00 | 3.70 | 3.85 | 4.10 | 0.00 | 0.00% | 0 | 28 | 0.98 | 0.96 | 0.03 | 0.00 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 6.00 | 2.86 | 3.00 | 2.90 | -0.70 | -19.45% | 1 | 9 | 1.18 | 0.90 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 7.00 | 2.06 | 2.12 | 2.27 | -0.38 | -14.34% | 4 | 272 | 0.93 | 0.80 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 8.00 | 1.42 | 1.50 | 1.54 | -0.32 | -17.21% | 74 | 353 | 0.94 | 0.67 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 9.00 | 0.92 | 0.96 | 0.95 | -0.38 | -28.58% | 154 | 1,249 | 0.87 | 0.52 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 10.00 | 0.58 | 0.62 | 0.60 | -0.28 | -31.82% | 509 | 2,879 | 0.88 | 0.38 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 11.00 | 0.36 | 0.39 | 0.39 | -0.17 | -30.36% | 645 | 1,636 | 0.86 | 0.27 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 12.00 | 0.24 | 0.26 | 0.26 | -0.15 | -36.59% | 76 | 721 | 0.88 | 0.19 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 13.00 | 0.16 | 0.17 | 0.18 | -0.07 | -28.00% | 71 | 215 | 0.89 | 0.13 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 14.00 | 0.09 | 0.12 | 0.12 | -0.05 | -29.42% | 16 | 6 | 0.90 | 0.09 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 15.00 | 0.06 | 0.09 | 0.10 | -0.01 | -9.10% | 1 | 114 | 0.92 | 0.06 | 0.05 | 0.00 | 5/5/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.21 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.24 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.80 | -0.01 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 5.00 | 0.01 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 81 | 0.96 | -0.04 | 0.03 | 0.00 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 6.00 | 0.16 | 0.19 | 0.17 | +0.03 | +21.43% | 13 | 396 | 0.97 | -0.10 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 7.00 | 0.36 | 0.39 | 0.37 | +0.05 | +15.63% | 60 | 448 | 0.92 | -0.20 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 8.00 | 0.70 | 0.73 | 0.69 | +0.09 | +15.00% | 130 | 543 | 0.88 | -0.33 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 9.00 | 1.20 | 1.23 | 1.18 | +0.18 | +18.00% | 428 | 539 | 0.85 | -0.48 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 10.00 | 1.85 | 1.89 | 1.67 | +0.03 | +1.83% | 369 | 114 | 0.84 | -0.62 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 11.00 | 2.59 | 2.68 | 2.10 | 0.00 | 0.00% | 0 | 50 | 0.82 | -0.73 | 0.13 | -0.01 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 12.00 | 3.50 | 3.55 | 2.85 | 0.00 | 0.00% | 0 | 15 | 0.87 | -0.81 | 0.10 | -0.01 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 13.00 | 4.40 | 4.50 | % | 0 | 0 | 0.89 | -0.87 | 0.08 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 14.00 | 5.35 | 5.45 | 4.80 | 0.00 | 0.00% | 0 | 6 | 0.89 | -0.91 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 15.00 | 6.30 | 7.15 | % | 0 | 0 | 1.09 | -0.94 | 0.05 | 0.00 | 5/5/2025 3:59:47 PM EST |