Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $9.99 as of 6/13/2025 8:50:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.95 | 7.30 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 3.50 | 6.40 | 6.60 | 7.70 | 0.00 | 0.00% | 0 | 7 | 3.13 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 4.00 | 5.90 | 6.10 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 4.50 | 5.40 | 6.20 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 5.00 | 4.95 | 5.10 | 8.15 | 0.00 | 0.00% | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 3:59:55 PM EST |
| 5.50 | 4.45 | 4.60 | 4.35 | 0.00 | 0.00% | 0 | 23 | 2.15 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:55 PM EST |
| 6.00 | 3.90 | 4.10 | 3.85 | -1.25 | -24.51% | 1 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 6.50 | 3.00 | 3.80 | 4.45 | 0.00 | 0.00% | 0 | 2 | 1.63 | 1.00 | 0.01 | 0.00 | 5/13/2025 | 6/13/2025 3:59:55 PM EST |
| 7.00 | 2.80 | 3.10 | 5.03 | 0.00 | 0.00% | 0 | 10 | 1.40 | 0.97 | 0.03 | -0.01 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 7.50 | 2.48 | 2.64 | 2.60 | -1.95 | -42.86% | 6 | 25 | 0.99 | 0.96 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 8.00 | 1.87 | 2.11 | 2.13 | -1.97 | -48.05% | 48 | 72 | 0.63 | 0.90 | 0.09 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 8.50 | 1.56 | 1.67 | 1.65 | -1.70 | -50.75% | 719 | 206 | 0.86 | 0.85 | 0.14 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 9.00 | 1.21 | 1.27 | 1.24 | -1.86 | -60.00% | 324 | 138 | 0.82 | 0.77 | 0.19 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 9.50 | 0.85 | 0.94 | 0.95 | -1.50 | -61.23% | 201 | 179 | 0.83 | 0.66 | 0.24 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 10.00 | 0.63 | 0.65 | 0.65 | -1.35 | -67.50% | 3,151 | 786 | 0.83 | 0.54 | 0.25 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 10.50 | 0.44 | 0.46 | 0.46 | -1.23 | -72.79% | 1,859 | 435 | 0.83 | 0.42 | 0.24 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 11.00 | 0.30 | 0.33 | 0.32 | -0.97 | -75.20% | 5,864 | 914 | 0.86 | 0.32 | 0.21 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 11.50 | 0.21 | 0.24 | 0.22 | -0.80 | -78.44% | 1,986 | 2,747 | 0.89 | 0.25 | 0.18 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 12.00 | 0.15 | 0.17 | 0.16 | -0.49 | -75.39% | 1,725 | 1,561 | 0.91 | 0.20 | 0.15 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 12.50 | 0.10 | 0.13 | 0.11 | -0.37 | -77.09% | 460 | 693 | 0.95 | 0.15 | 0.12 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 13.00 | 0.09 | 0.10 | 0.10 | -0.25 | -71.43% | 292 | 797 | 1.02 | 0.12 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 13.50 | 0.07 | 0.08 | 0.08 | -0.22 | -73.34% | 162 | 355 | 1.04 | 0.10 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 14.00 | 0.06 | 0.07 | 0.07 | -0.18 | -72.00% | 628 | 487 | 1.09 | 0.08 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 14.50 | 0.00 | 0.07 | 0.20 | 0.00 | 0.00% | 0 | 26 | 1.21 | 0.05 | 0.05 | -0.01 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 15.00 | 0.03 | 0.06 | 0.05 | -0.07 | -58.34% | 143 | 931 | 1.15 | 0.04 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 15.50 | 0.00 | 0.46 | 0.03 | -0.07 | -70.00% | 2 | 12 | 1.88 | 0.02 | 0.02 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 16.00 | 0.03 | 0.08 | 0.04 | -0.06 | -60.00% | 61 | 678 | 1.54 | 0.02 | 0.02 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 2.92 | 0.00 | 0.01 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 67 | 2.60 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.73 | 0.08 | 0.00 | 0.00% | 0 | 2 | 2.74 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 33 | 2.14 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 37 | 3.17 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 20.00 | 0.01 | 0.27 | 0.02 | 0.00 | 0.00% | 0 | 218 | 1.77 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 13 | 2.65 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.62 | 0.10 | 0.00 | 0.00% | 0 | 78 | 3.52 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:55 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 | 0.53 | % | 0 | 0 | 6.33 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 3.50 | 0.00 | 0.53 | % | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.54 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 4.50 | 0.00 | 0.57 | % | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.04 | +0.01 | +33.34% | 2 | 10 | 2.69 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 5.50 | 0.00 | 0.95 | 0.01 | 0.00 | 0.00% | 0 | 2 | 4.09 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.27 | 0.06 | 0.00 | 0.00% | 0 | 100 | 2.46 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:55 PM EST |
| 6.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1 | 3.27 | 0.00 | 0.01 | 0.00 | 5/13/2025 | 6/13/2025 3:59:55 PM EST |
| 7.00 | 0.02 | 0.10 | 0.02 | +0.01 | +100.00% | 18 | 95 | 1.11 | -0.03 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.41 | 0.02 | 0.00 | 0.00% | 0 | 117 | 1.48 | -0.04 | 0.05 | -0.01 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 8.00 | 0.06 | 0.09 | 0.07 | +0.03 | +75.00% | 320 | 1,935 | 0.89 | -0.10 | 0.09 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 8.50 | 0.12 | 0.15 | 0.15 | +0.11 | +275.00% | 301 | 941 | 0.86 | -0.15 | 0.14 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 9.00 | 0.23 | 0.25 | 0.23 | +0.18 | +360.00% | 1,004 | 1,075 | 0.84 | -0.23 | 0.19 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 9.50 | 0.38 | 0.43 | 0.41 | +0.33 | +412.50% | 856 | 6,452 | 0.81 | -0.34 | 0.24 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 10.00 | 0.62 | 0.66 | 0.63 | +0.50 | +384.62% | 796 | 1,562 | 0.83 | -0.46 | 0.25 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 10.50 | 0.93 | 1.15 | 0.93 | +0.67 | +257.70% | 574 | 462 | 0.83 | -0.58 | 0.24 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 11.00 | 1.28 | 1.37 | 1.33 | +0.92 | +224.39% | 182 | 1,269 | 0.85 | -0.68 | 0.21 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 11.50 | 1.53 | 1.79 | 1.70 | +1.08 | +174.20% | 408 | 457 | 0.88 | -0.75 | 0.18 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 12.00 | 2.11 | 2.21 | 2.16 | +1.36 | +170.00% | 45 | 287 | 0.91 | -0.80 | 0.15 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 12.50 | 2.56 | 2.64 | 2.63 | +1.38 | +110.40% | 29 | 64 | 0.93 | -0.85 | 0.12 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 13.00 | 3.05 | 3.15 | 3.02 | +1.48 | +96.11% | 14 | 270 | 1.02 | -0.88 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 13.50 | 3.50 | 3.65 | 3.55 | +1.42 | +66.67% | 5 | 5 | 1.26 | -0.90 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 14.00 | 4.00 | 4.15 | 4.15 | +2.07 | +99.52% | 1 | 62 | 1.22 | -0.92 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 14.50 | 4.50 | 4.60 | % | 0 | 0 | 1.46 | -0.95 | 0.05 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 15.00 | 5.00 | 5.10 | 5.13 | +2.12 | +70.44% | 7 | 65 | 1.40 | -0.96 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 15.50 | 5.45 | 5.70 | % | 0 | 0 | 1.64 | -0.98 | 0.02 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 16.00 | 5.95 | 6.10 | % | 0 | 0 | 1.56 | -0.98 | 0.02 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 16.50 | 6.45 | 6.65 | % | 0 | 0 | 1.80 | -1.00 | 0.01 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 17.00 | 6.95 | 7.75 | 5.35 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:55 PM EST |
| 17.50 | 7.45 | 8.55 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 18.00 | 7.95 | 8.25 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 19.00 | 8.95 | 9.15 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 20.00 | 9.90 | 10.50 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 21.00 | 10.95 | 11.15 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 22.00 | 11.95 | 12.10 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST |