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 | 11.70 | 13.50 | 12.37 | % | 1 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST | |
| 2.00 | 11.20 | 11.85 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 3.00 | 10.20 | 11.05 | 5.85 | 0.00 | 0.00% | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/16/2025 4:00:03 PM EST |
| 4.00 | 9.10 | 9.80 | 7.82 | 0.00 | 0.00% | 0 | 15 | 2.34 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:03 PM EST |
| 5.00 | 8.25 | 8.45 | 8.20 | +1.15 | +16.32% | 5 | 72 | 1.92 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 6.00 | 7.25 | 7.40 | 7.30 | +1.15 | +18.70% | 11 | 21 | 1.58 | 0.99 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 7.00 | 6.20 | 6.95 | 6.37 | +1.21 | +23.45% | 22 | 243 | 1.43 | 0.97 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 8.00 | 5.30 | 5.50 | 5.31 | +1.28 | +31.77% | 32 | 504 | 1.00 | 0.95 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 9.00 | 4.35 | 4.55 | 4.39 | +1.14 | +35.08% | 100 | 1,258 | 0.91 | 0.92 | 0.04 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 10.00 | 3.50 | 3.65 | 3.55 | +0.95 | +36.54% | 2,147 | 5,439 | 0.89 | 0.87 | 0.06 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 11.00 | 2.72 | 2.84 | 2.75 | +0.87 | +46.28% | 469 | 2,870 | 0.86 | 0.81 | 0.08 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 12.00 | 2.07 | 2.15 | 2.09 | +0.73 | +53.68% | 1,064 | 4,491 | 0.86 | 0.71 | 0.10 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 13.00 | 1.53 | 1.60 | 1.52 | +0.61 | +67.04% | 2,178 | 2,210 | 0.85 | 0.59 | 0.12 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 14.00 | 1.10 | 1.13 | 1.10 | +0.46 | +71.88% | 3,495 | 1,229 | 0.84 | 0.48 | 0.11 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 15.00 | 0.78 | 0.84 | 0.80 | +0.35 | +77.78% | 4,995 | 2,245 | 0.85 | 0.39 | 0.10 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 16.00 | 0.56 | 0.62 | 0.57 | +0.26 | +83.88% | 736 | 141 | 0.87 | 0.32 | 0.09 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 17.00 | 0.41 | 0.46 | 0.44 | +0.22 | +100.00% | 315 | 20 | 0.89 | 0.26 | 0.08 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 18.00 | 0.30 | 0.36 | 0.34 | +0.18 | +112.50% | 280 | 57 | 0.92 | 0.22 | 0.07 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 19.00 | 0.23 | 0.28 | 0.28 | +0.16 | +133.34% | 62 | 6 | 0.94 | 0.18 | 0.06 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 20.00 | 0.18 | 0.25 | 0.20 | +0.09 | +81.82% | 1,895 | 628 | 0.98 | 0.15 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 21.00 | 0.16 | 0.21 | 0.16 | +0.06 | +60.00% | 23 | 2 | 1.03 | 0.13 | 0.04 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 22.00 | 0.14 | 0.17 | 0.14 | % | 30 | 0 | 1.06 | 0.11 | 0.04 | -0.01 | 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 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.58 | % | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.90 | % | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.33 | 0.11 | 0.00 | 0.00% | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 5.00 | 0.01 | 0.09 | 0.05 | +0.04 | +400.00% | 1 | 87 | 1.62 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 6.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 18 | 384 | 1.29 | -0.01 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 7.00 | 0.04 | 0.05 | 0.04 | -0.03 | -42.86% | 29 | 617 | 1.14 | -0.03 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 8.00 | 0.08 | 0.09 | 0.09 | -0.01 | -10.00% | 139 | 1,083 | 1.06 | -0.05 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 9.00 | 0.15 | 0.17 | 0.16 | -0.04 | -20.00% | 11,271 | 1,778 | 1.00 | -0.08 | 0.04 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 10.00 | 0.25 | 0.29 | 0.27 | -0.11 | -28.95% | 597 | 1,992 | 0.93 | -0.13 | 0.06 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 11.00 | 0.45 | 0.50 | 0.47 | -0.23 | -32.86% | 1,350 | 1,943 | 0.89 | -0.19 | 0.08 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 12.00 | 0.76 | 0.81 | 0.78 | -0.35 | -30.98% | 750 | 443 | 0.87 | -0.29 | 0.10 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 13.00 | 1.19 | 1.25 | 1.26 | -0.49 | -28.00% | 1,688 | 115 | 0.86 | -0.41 | 0.12 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 14.00 | 1.74 | 1.86 | 1.86 | -0.64 | -25.60% | 93 | 20 | 0.87 | -0.52 | 0.11 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 15.00 | 2.37 | 2.50 | 2.48 | -0.87 | -25.97% | 51 | 2 | 0.84 | -0.61 | 0.10 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 16.00 | 3.20 | 3.30 | 3.20 | % | 2 | 0 | 0.88 | -0.68 | 0.09 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST | |
| 17.00 | 4.00 | 4.25 | 5.20 | 0.00 | 0.00% | 0 | 6 | 0.92 | -0.74 | 0.08 | -0.02 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 18.00 | 4.90 | 5.05 | % | 0 | 0 | 0.91 | -0.78 | 0.07 | -0.02 | 5/16/2025 4:00:03 PM EST | |||
| 19.00 | 5.85 | 6.00 | 5.90 | % | 4 | 0 | 0.96 | -0.82 | 0.06 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST | |
| 20.00 | 6.80 | 7.05 | 6.84 | % | 10 | 0 | 1.03 | -0.85 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST | |
| 21.00 | 7.60 | 7.95 | % | 0 | 0 | 0.93 | -0.87 | 0.04 | -0.01 | 5/16/2025 4:00:03 PM EST | |||
| 22.00 | 8.15 | 8.90 | % | 0 | 0 | 0.60 | -0.89 | 0.04 | -0.01 | 5/16/2025 4:00:03 PM EST |