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 | 6.30 | 7.10 | 6.92 | % | 1 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 4.00 | 5.10 | 6.10 | 5.85 | 0.00 | 0.00% | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:55 PM EST |
| 5.00 | 4.85 | 6.10 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 5.50 | 3.80 | 5.60 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 6.00 | 3.95 | 4.15 | 4.10 | -0.15 | -3.53% | 2 | 9 | 1.30 | 0.99 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 6.50 | 3.50 | 3.75 | 3.60 | % | 1 | 0 | 1.12 | 0.98 | 0.02 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 7.00 | 2.39 | 3.75 | 4.90 | 0.00 | 0.00% | 0 | 20 | 0.96 | 0.95 | 0.04 | -0.01 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 7.50 | 2.44 | 2.73 | 2.70 | -2.18 | -44.68% | 2 | 1 | 0.73 | 0.91 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 8.00 | 1.92 | 2.30 | 2.09 | -2.31 | -52.50% | 17 | 20 | 0.89 | 0.86 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 8.50 | 1.76 | 1.85 | 1.82 | -1.84 | -50.28% | 2 | 17 | 0.81 | 0.80 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 9.00 | 1.41 | 1.49 | 1.59 | -1.56 | -49.53% | 70 | 107 | 0.82 | 0.72 | 0.15 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 9.50 | 1.14 | 1.23 | 1.16 | -1.74 | -60.00% | 181 | 90 | 0.84 | 0.64 | 0.17 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 10.00 | 0.85 | 0.95 | 0.93 | -1.32 | -58.67% | 754 | 129 | 0.82 | 0.55 | 0.18 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 10.50 | 0.69 | 0.73 | 0.73 | -1.13 | -60.76% | 2,309 | 130 | 0.82 | 0.47 | 0.18 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 11.00 | 0.54 | 0.58 | 0.57 | -0.94 | -62.26% | 5,877 | 161 | 0.84 | 0.39 | 0.17 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 11.50 | 0.42 | 0.45 | 0.45 | -0.70 | -60.87% | 219 | 158 | 0.85 | 0.32 | 0.15 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 12.00 | 0.32 | 0.36 | 0.35 | -0.67 | -65.69% | 408 | 515 | 0.86 | 0.27 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 12.50 | 0.28 | 0.29 | 0.29 | -0.55 | -65.48% | 372 | 1,084 | 0.90 | 0.23 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 13.00 | 0.22 | 0.24 | 0.22 | -0.47 | -68.12% | 249 | 317 | 0.92 | 0.19 | 0.11 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 13.50 | 0.16 | 0.21 | 0.20 | -0.37 | -64.92% | 547 | 76 | 0.93 | 0.16 | 0.09 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 14.00 | 0.13 | 0.18 | 0.17 | -0.26 | -60.47% | 155 | 323 | 0.96 | 0.14 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 14.50 | 0.13 | 0.15 | 0.13 | -0.22 | -62.86% | 73 | 715 | 1.00 | 0.12 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 15.00 | 0.09 | 0.15 | 0.12 | -0.18 | -60.00% | 43 | 292 | 1.02 | 0.10 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 15.50 | 0.08 | 0.13 | 0.12 | -0.17 | -58.63% | 11 | 531 | 1.05 | 0.08 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.13 | 0.22 | 0.00 | 0.00% | 0 | 98 | 1.16 | 0.06 | 0.04 | -0.01 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.11 | 0.24 | 0.00 | 0.00% | 0 | 16 | 1.22 | 0.05 | 0.03 | 0.00 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 18.00 | 0.01 | 0.31 | 0.15 | 0.00 | 0.00% | 0 | 24 | 1.59 | 0.04 | 0.03 | 0.00 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 1 | 2.36 | 0.01 | 0.01 | 0.00 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.39 | 0.15 | +0.05 | +50.00% | 2 | 2 | 1.67 | 0.01 | 0.01 | 0.00 | 6/13/2025 | 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 | 4.49 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.55 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.37 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.40 | % | 0 | 0 | 2.00 | -0.01 | 0.01 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | -0.02 | 0.02 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 7.00 | 0.04 | 0.08 | 0.05 | +0.04 | +400.00% | 16 | 21 | 0.87 | -0.05 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 7.50 | 0.09 | 0.11 | 0.10 | -0.25 | -71.43% | 13 | 13 | 0.84 | -0.09 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 8.00 | 0.16 | 0.20 | 0.19 | +0.09 | +90.00% | 62 | 93 | 0.84 | -0.14 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 8.50 | 0.27 | 0.30 | 0.28 | +0.19 | +211.12% | 197 | 139 | 0.82 | -0.20 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 9.00 | 0.42 | 0.45 | 0.43 | +0.30 | +230.77% | 408 | 198 | 0.81 | -0.28 | 0.15 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 9.50 | 0.63 | 0.65 | 0.63 | +0.42 | +200.00% | 309 | 308 | 0.81 | -0.36 | 0.17 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 10.00 | 0.86 | 0.90 | 0.87 | +0.57 | +190.00% | 286 | 339 | 0.81 | -0.45 | 0.18 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 10.50 | 1.16 | 1.28 | 1.19 | +0.75 | +170.46% | 107 | 199 | 0.86 | -0.53 | 0.18 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 11.00 | 1.51 | 1.57 | 1.50 | +0.86 | +134.38% | 52 | 234 | 0.85 | -0.61 | 0.17 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 11.50 | 1.89 | 1.96 | 1.75 | +0.90 | +105.89% | 14 | 45 | 0.86 | -0.68 | 0.15 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 12.00 | 2.29 | 2.34 | 2.30 | +1.15 | +100.00% | 23 | 201 | 0.87 | -0.73 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 12.50 | 2.66 | 2.79 | 2.64 | +1.26 | +91.31% | 2 | 19 | 0.86 | -0.77 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 13.00 | 3.15 | 3.25 | 3.00 | +1.23 | +69.50% | 3 | 47 | 0.91 | -0.81 | 0.11 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 13.50 | 3.40 | 3.95 | 2.07 | 0.00 | 0.00% | 0 | 4 | 0.92 | -0.84 | 0.09 | -0.01 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 14.00 | 4.05 | 4.45 | 2.19 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.86 | 0.08 | -0.01 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 14.50 | 4.55 | 4.95 | % | 0 | 0 | 0.96 | -0.88 | 0.07 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 15.00 | 5.00 | 5.15 | 5.25 | +1.92 | +57.66% | 6 | 1 | 0.96 | -0.90 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 15.50 | 5.50 | 5.70 | % | 0 | 0 | 1.09 | -0.92 | 0.05 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 16.00 | 6.00 | 6.15 | % | 0 | 0 | 1.25 | -0.94 | 0.04 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 17.00 | 7.00 | 8.15 | % | 0 | 0 | 1.36 | -0.95 | 0.03 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 18.00 | 7.65 | 8.35 | % | 0 | 0 | 1.87 | -0.96 | 0.03 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 19.00 | 8.25 | 9.30 | % | 0 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 20.00 | 9.00 | 10.20 | % | 0 | 0 | 1.53 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:55 PM EST |