Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $10.08 as of 6/2/2025 7:01:34 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.15 | 8.15 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 4.00 | 5.15 | 7.65 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 5.00 | 4.85 | 6.20 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 5.50 | 3.40 | 5.85 | % | 0 | 0 | 3.12 | 0.99 | 0.01 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 6.00 | 3.20 | 5.00 | % | 0 | 0 | 1.61 | 0.98 | 0.02 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 6.50 | 2.99 | 4.20 | % | 0 | 0 | 1.76 | 0.96 | 0.03 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 7.00 | 2.81 | 3.55 | 3.34 | 0.00 | 0.00% | 0 | 10 | 1.43 | 0.93 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 7.50 | 2.64 | 2.99 | % | 0 | 0 | 0.78 | 0.89 | 0.06 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 8.00 | 2.26 | 2.52 | 2.50 | 0.00 | 0.00% | 0 | 14 | 0.93 | 0.84 | 0.08 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 8.50 | 1.90 | 2.15 | 1.90 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.78 | 0.10 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 9.00 | 1.54 | 1.80 | 1.71 | 0.00 | 0.00% | 0 | 100 | 0.78 | 0.72 | 0.12 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 9.50 | 1.33 | 1.48 | 1.39 | 0.00 | 0.00% | 0 | 116 | 0.79 | 0.65 | 0.13 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 10.00 | 1.04 | 1.24 | 1.02 | 0.00 | 0.00% | 0 | 9 | 0.78 | 0.58 | 0.14 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 10.50 | 0.83 | 0.98 | 0.92 | 0.00 | 0.00% | 0 | 12 | 0.76 | 0.51 | 0.14 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 11.00 | 0.66 | 0.82 | 0.81 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.44 | 0.14 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 11.50 | 0.50 | 0.64 | 0.47 | 0.00 | 0.00% | 0 | 0 | 0.76 | 0.38 | 0.14 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 12.00 | 0.35 | 0.57 | 0.44 | 0.00 | 0.00% | 0 | 10 | 0.76 | 0.32 | 0.13 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 12.50 | 0.31 | 0.40 | 0.36 | 0.00 | 0.00% | 0 | 38 | 0.77 | 0.27 | 0.12 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 13.00 | 0.25 | 0.40 | 0.48 | 0.00 | 0.00% | 0 | 8 | 0.82 | 0.23 | 0.11 | -0.01 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 13.50 | 0.20 | 0.30 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.19 | 0.10 | -0.01 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 14.00 | 0.11 | 0.28 | % | 0 | 0 | 0.81 | 0.16 | 0.09 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 14.50 | 0.07 | 0.24 | % | 0 | 0 | 0.81 | 0.13 | 0.08 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 15.00 | 0.04 | 0.19 | % | 0 | 0 | 0.85 | 0.11 | 0.07 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 15.50 | 0.00 | 0.18 | % | 0 | 0 | 0.80 | 0.09 | 0.06 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.15 | % | 0 | 0 | 0.95 | 0.07 | 0.05 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.49 | % | 0 | 0 | 1.68 | 0.04 | 0.03 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.59 | % | 0 | 0 | 1.59 | 0.03 | 0.02 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.29 | % | 0 | 0 | 1.40 | 0.02 | 0.02 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 1.15 | % | 0 | 0 | 2.24 | 0.01 | 0.01 | 0.00 | 5/30/2025 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 | 1.28 | % | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 1.29 | % | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 1.19 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 5.50 | 0.00 | 1.08 | % | 0 | 0 | 2.87 | -0.01 | 0.01 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.96 | % | 0 | 0 | 2.37 | -0.02 | 0.02 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 6.50 | 0.00 | 0.50 | % | 0 | 0 | 1.33 | -0.04 | 0.03 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.34 | % | 0 | 0 | 1.36 | -0.07 | 0.05 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 7.50 | 0.11 | 0.28 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.11 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 8.00 | 0.24 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.16 | 0.08 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 8.50 | 0.34 | 0.49 | 0.37 | 0.00 | 0.00% | 0 | 11 | 0.83 | -0.22 | 0.10 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 9.00 | 0.47 | 0.62 | 0.58 | 0.00 | 0.00% | 0 | 12 | 0.80 | -0.28 | 0.12 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 9.50 | 0.70 | 0.85 | 0.72 | 0.00 | 0.00% | 0 | 6 | 0.81 | -0.35 | 0.13 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 10.00 | 0.92 | 1.06 | 0.96 | 0.00 | 0.00% | 0 | 22 | 0.79 | -0.42 | 0.14 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 10.50 | 1.21 | 1.32 | 1.33 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.49 | 0.14 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 11.00 | 1.52 | 1.73 | 1.51 | 0.00 | 0.00% | 0 | 5 | 0.82 | -0.56 | 0.14 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 11.50 | 1.85 | 2.07 | 1.77 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.62 | 0.14 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 12.00 | 2.23 | 2.45 | % | 0 | 0 | 0.81 | -0.68 | 0.13 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 12.50 | 2.67 | 2.84 | % | 0 | 0 | 0.83 | -0.73 | 0.12 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 13.00 | 3.00 | 3.30 | % | 0 | 0 | 1.11 | -0.77 | 0.11 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 13.50 | 3.45 | 3.75 | % | 0 | 0 | 1.27 | -0.81 | 0.10 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 14.00 | 3.90 | 4.25 | % | 0 | 0 | 0.83 | -0.84 | 0.09 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 14.50 | 4.35 | 4.75 | % | 0 | 0 | 1.81 | -0.87 | 0.08 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 15.00 | 4.90 | 5.25 | % | 0 | 0 | 1.12 | -0.89 | 0.07 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 15.50 | 5.25 | 5.95 | % | 0 | 0 | 1.18 | -0.91 | 0.06 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 16.00 | 5.40 | 6.30 | % | 0 | 0 | 2.76 | -0.93 | 0.05 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 17.00 | 6.65 | 8.05 | % | 0 | 0 | 1.45 | -0.96 | 0.03 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 18.00 | 7.70 | 8.65 | % | 0 | 0 | 1.44 | -0.97 | 0.02 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 19.00 | 8.65 | 9.15 | % | 0 | 0 | 1.74 | -0.98 | 0.02 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 20.00 | 9.80 | 11.50 | % | 0 | 0 | 2.59 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:55 PM EST |