Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $10.13 as of 6/16/2025 7:31:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.25 | 7.45 | 6.97 | 0.00 | 0.00% | 0 | 1 | 3.79 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:59 PM EST |
| 4.00 | 6.30 | 7.15 | 6.86 | % | 1 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST | |
| 4.50 | 5.85 | 6.10 | 5.51 | 0.00 | 0.00% | 0 | 5 | 2.32 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:59 PM EST |
| 5.00 | 5.30 | 5.50 | 7.20 | 0.00 | 0.00% | 0 | 10 | 2.05 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:59 PM EST |
| 5.50 | 4.80 | 6.15 | 6.50 | 0.00 | 0.00% | 0 | 10 | 1.81 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:59 PM EST |
| 6.00 | 3.25 | 4.45 | 5.19 | 0.00 | 0.00% | 0 | 3 | 1.58 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/16/2025 3:59:59 PM EST |
| 6.50 | 3.80 | 4.10 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 7.00 | 2.82 | 4.50 | 3.45 | +0.43 | +14.24% | 1 | 33 | 1.18 | 0.99 | 0.02 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 7.50 | 2.66 | 3.75 | 3.12 | 0.00 | 0.00% | 0 | 8 | 1.20 | 0.97 | 0.04 | -0.01 | 6/13/2025 | 6/16/2025 3:59:59 PM EST |
| 8.00 | 2.41 | 2.68 | 2.38 | +0.26 | +12.27% | 23 | 61 | 1.22 | 0.94 | 0.07 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 8.50 | 1.88 | 2.23 | 1.71 | 0.00 | 0.00% | 0 | 30 | 0.96 | 0.90 | 0.11 | -0.01 | 6/13/2025 | 6/16/2025 3:59:59 PM EST |
| 9.00 | 1.52 | 1.58 | 1.58 | +0.22 | +16.18% | 447 | 123 | 0.76 | 0.83 | 0.16 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 9.50 | 1.16 | 1.27 | 1.21 | +0.18 | +17.48% | 50 | 291 | 0.81 | 0.74 | 0.20 | -0.02 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 10.00 | 0.85 | 0.91 | 0.90 | +0.11 | +13.93% | 289 | 809 | 0.76 | 0.62 | 0.23 | -0.02 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 10.50 | 0.62 | 0.68 | 0.63 | +0.05 | +8.63% | 589 | 538 | 0.79 | 0.51 | 0.23 | -0.02 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 11.00 | 0.45 | 0.48 | 0.48 | +0.05 | +11.63% | 4,068 | 901 | 0.80 | 0.40 | 0.22 | -0.02 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 11.50 | 0.32 | 0.36 | 0.33 | +0.01 | +3.13% | 5,411 | 710 | 0.82 | 0.31 | 0.19 | -0.02 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 12.00 | 0.23 | 0.26 | 0.24 | -0.01 | -4.00% | 1,365 | 1,808 | 0.84 | 0.24 | 0.16 | -0.02 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 12.50 | 0.16 | 0.18 | 0.16 | -0.03 | -15.79% | 85 | 833 | 0.85 | 0.19 | 0.13 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 13.00 | 0.12 | 0.17 | 0.12 | -0.02 | -14.29% | 125 | 860 | 0.92 | 0.14 | 0.11 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 13.50 | 0.09 | 0.12 | 0.12 | +0.01 | +9.10% | 146 | 1,469 | 0.93 | 0.11 | 0.09 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 14.00 | 0.07 | 0.09 | 0.08 | -0.03 | -27.28% | 397 | 437 | 0.95 | 0.09 | 0.07 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 14.50 | 0.05 | 0.10 | 0.06 | -0.04 | -40.00% | 16 | 134 | 1.02 | 0.06 | 0.06 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 15.00 | 0.04 | 0.06 | 0.05 | -0.02 | -28.58% | 51 | 2,322 | 1.00 | 0.05 | 0.04 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 15.50 | 0.00 | 0.09 | 0.20 | 0.00 | 0.00% | 0 | 178 | 1.17 | 0.03 | 0.03 | 0.00 | 6/12/2025 | 6/16/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.51 | 0.01 | -0.17 | -94.45% | 4 | 27 | 2.55 | 0.03 | 0.03 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 46 | 1.83 | 0.01 | 0.01 | 0.00 | 6/12/2025 | 6/16/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.70 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 119 | 2.41 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.95 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.70 | 0.08 | 0.00 | 0.00% | 0 | 31 | 2.67 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:59 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 | 0.90 | % | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.25 | % | 1 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST | |
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 5.50 | 0.00 | 0.70 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.47 | 0.15 | 0.00 | 0.00% | 0 | 5 | 2.31 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/16/2025 3:59:59 PM EST |
| 6.50 | 0.00 | 0.27 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 7.00 | 0.01 | 0.12 | 0.02 | -0.04 | -66.67% | 9 | 317 | 1.19 | -0.01 | 0.02 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 7.50 | 0.01 | 0.05 | 0.04 | -0.03 | -42.86% | 15 | 31 | 0.87 | -0.03 | 0.04 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 8.00 | 0.05 | 0.15 | 0.05 | -0.07 | -58.34% | 833 | 358 | 1.01 | -0.06 | 0.07 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 8.50 | 0.08 | 0.12 | 0.12 | -0.08 | -40.00% | 16 | 359 | 0.80 | -0.10 | 0.11 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 9.00 | 0.17 | 0.19 | 0.18 | -0.16 | -47.06% | 130 | 683 | 0.78 | -0.17 | 0.16 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 9.50 | 0.30 | 0.32 | 0.30 | -0.20 | -40.00% | 500 | 749 | 0.77 | -0.26 | 0.20 | -0.02 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 10.00 | 0.47 | 0.51 | 0.50 | -0.28 | -35.90% | 189 | 678 | 0.76 | -0.38 | 0.23 | -0.02 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 10.50 | 0.73 | 0.77 | 0.75 | -0.30 | -28.58% | 61 | 420 | 0.77 | -0.49 | 0.23 | -0.02 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 11.00 | 1.04 | 1.12 | 1.49 | 0.00 | 0.00% | 0 | 300 | 0.83 | -0.60 | 0.22 | -0.02 | 6/13/2025 | 6/16/2025 3:59:59 PM EST |
| 11.50 | 1.41 | 1.48 | 1.50 | -0.43 | -22.28% | 1 | 84 | 0.81 | -0.69 | 0.19 | -0.02 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 12.00 | 1.71 | 1.99 | 1.95 | -0.25 | -11.37% | 2 | 76 | 0.83 | -0.76 | 0.16 | -0.02 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 12.50 | 2.10 | 2.45 | 2.27 | -0.41 | -15.30% | 10 | 106 | 0.83 | -0.81 | 0.13 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 13.00 | 2.69 | 3.05 | 3.15 | 0.00 | 0.00% | 0 | 46 | 1.15 | -0.86 | 0.11 | -0.01 | 6/13/2025 | 6/16/2025 3:59:59 PM EST |
| 13.50 | 3.15 | 3.30 | 1.89 | 0.00 | 0.00% | 0 | 2 | 0.91 | -0.89 | 0.09 | -0.01 | 6/12/2025 | 6/16/2025 3:59:59 PM EST |
| 14.00 | 3.60 | 3.85 | 4.25 | 0.00 | 0.00% | 0 | 22 | 1.01 | -0.91 | 0.07 | -0.01 | 6/13/2025 | 6/16/2025 3:59:59 PM EST |
| 14.50 | 4.10 | 4.75 | 3.46 | 0.00 | 0.00% | 0 | 1 | 1.22 | -0.94 | 0.06 | -0.01 | 6/10/2025 | 6/16/2025 3:59:59 PM EST |
| 15.00 | 4.60 | 5.60 | 4.62 | +0.23 | +5.24% | 2 | 5 | 1.18 | -0.95 | 0.04 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 15.50 | 5.10 | 5.30 | % | 0 | 0 | 1.25 | -0.97 | 0.03 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 16.00 | 5.55 | 5.90 | % | 0 | 0 | 1.32 | -0.97 | 0.03 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 17.00 | 6.05 | 7.65 | % | 0 | 0 | 1.46 | -0.99 | 0.01 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 17.50 | 7.05 | 8.40 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 18.00 | 7.55 | 7.75 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 19.00 | 8.50 | 9.85 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 20.00 | 9.55 | 11.30 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST |