Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $10.51 as of 7/11/2025 8:00:41 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.20 | 10.70 | 9.95 | 8.95 | 0.00 | 0.00% | 9.95 | 0 | 88 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:48 PM EST |
| 2.00 | 8.20 | 9.70 | 8.95 | 7.80 | 0.00 | 0.00% | 4.47 | 0 | 124 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:48 PM EST |
| 3.00 | 6.85 | 8.15 | 7.50 | 7.50 | -0.30 | -3.85% | 2.50 | 5 | 264 | 9.45 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 4.00 | 6.40 | 7.15 | 6.78 | 6.40 | -0.05 | -0.78% | 1.70 | 12 | 538 | 7.46 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 4.50 | 5.70 | 7.20 | 6.45 | % | 1.43 | 0 | 0 | 8.99 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 5.00 | 5.40 | 5.85 | 5.63 | 5.62 | +0.23 | +4.27% | 1.13 | 7 | 1,280 | 4.66 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 5.50 | 4.85 | 5.20 | 5.03 | 4.95 | 0.00 | 0.00% | 0.91 | 0 | 3 | 2.99 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:48 PM EST |
| 6.00 | 4.50 | 4.55 | 4.53 | 4.62 | -0.08 | -1.71% | 0.76 | 20 | 1,807 | 2.16 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 6.50 | 4.00 | 4.25 | 4.13 | 3.75 | 0.00 | 0.00% | 0.64 | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:48 PM EST |
| 7.00 | 3.50 | 3.55 | 3.53 | 3.65 | -0.15 | -3.95% | 0.50 | 62 | 4,234 | 1.62 | 0.99 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 7.50 | 2.92 | 3.20 | 3.06 | 2.83 | 0.00 | 0.00% | 0.41 | 0 | 42 | 2.38 | 0.99 | 0.01 | 0.00 | 7/8/2025 | 7/11/2025 3:59:48 PM EST |
| 8.00 | 2.50 | 2.56 | 2.53 | 2.59 | -0.20 | -7.17% | 0.32 | 190 | 3,665 | 1.24 | 0.97 | 0.04 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 8.50 | 2.02 | 2.07 | 2.05 | 2.12 | -0.13 | -5.78% | 0.24 | 24 | 91 | 1.07 | 0.95 | 0.07 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 9.00 | 1.52 | 1.61 | 1.57 | 1.58 | -0.24 | -13.19% | 0.17 | 599 | 8,583 | 0.75 | 0.89 | 0.12 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 9.50 | 1.06 | 1.13 | 1.10 | 1.13 | -0.24 | -17.52% | 0.12 | 201 | 352 | 0.67 | 0.83 | 0.20 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 10.00 | 0.68 | 0.74 | 0.71 | 0.73 | -0.20 | -21.51% | 0.07 | 3,300 | 15,658 | 0.69 | 0.72 | 0.32 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 10.50 | 0.40 | 0.43 | 0.42 | 0.41 | -0.19 | -31.67% | 0.04 | 5,390 | 18,824 | 0.69 | 0.53 | 0.39 | -0.03 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 11.00 | 0.22 | 0.24 | 0.23 | 0.24 | -0.11 | -31.43% | 0.02 | 8,587 | 28,197 | 0.72 | 0.36 | 0.34 | -0.03 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 11.50 | 0.13 | 0.15 | 0.14 | 0.14 | -0.07 | -33.34% | 0.01 | 4,098 | 3,173 | 0.80 | 0.25 | 0.26 | -0.03 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 12.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.02 | -16.67% | 0.01 | 4,580 | 28,985 | 0.87 | 0.17 | 0.19 | -0.03 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 12.50 | 0.05 | 0.09 | 0.07 | 0.06 | -0.03 | -33.34% | 0.01 | 401 | 1,913 | 0.95 | 0.12 | 0.14 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 13.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 1,578 | 8,785 | 1.00 | 0.08 | 0.10 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 13 | 120 | 1.14 | 0.04 | 0.07 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 14.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 179 | 14,997 | 1.12 | 0.03 | 0.05 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 14.50 | 0.00 | 0.03 | 0.02 | 0.09 | +0.03 | +50.00% | 0.00 | 1 | 101 | 1.26 | 0.01 | 0.02 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 15.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 667 | 15,558 | 1.32 | 0.01 | 0.02 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 15.50 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 16.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 5,958 | 1.45 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 17.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 4,598 | 1.57 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 18.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,562 | 1.72 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 19.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 3,958 | 1.87 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 124 | 16,091 | 2.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 520 | 2.04 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 8,406 | 2.34 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:48 PM EST |
| 2.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 7/11/2025 3:59:48 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 364 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:48 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 618 | 3.92 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:48 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,106 | 2.41 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 5.50 | 0.00 | 0.23 | 0.12 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.95 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 6.00 | 0.00 | 0.08 | 0.04 | 0.02 | +0.01 | +100.00% | 0.01 | 1 | 5,784 | 2.68 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 111 | 13,131 | 1.40 | -0.01 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 7.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 11 | 10 | 1.34 | -0.01 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 86 | 18,226 | 1.04 | -0.03 | 0.04 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 8.50 | 0.01 | 0.11 | 0.06 | 0.02 | -0.03 | -60.00% | 0.01 | 14 | 1,798 | 1.07 | -0.05 | 0.07 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 9.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 187 | 16,164 | 0.78 | -0.11 | 0.12 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 9.50 | 0.06 | 0.07 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 682 | 4,005 | 0.67 | -0.17 | 0.20 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 10.00 | 0.16 | 0.18 | 0.17 | 0.18 | +0.06 | +50.00% | 0.02 | 1,657 | 15,146 | 0.66 | -0.28 | 0.32 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 10.50 | 0.38 | 0.40 | 0.39 | 0.38 | +0.08 | +26.67% | 0.04 | 1,957 | 1,422 | 0.69 | -0.47 | 0.39 | -0.03 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 11.00 | 0.70 | 0.94 | 0.82 | 0.71 | +0.17 | +31.49% | 0.07 | 4,891 | 3,145 | 0.77 | -0.64 | 0.34 | -0.03 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 11.50 | 1.09 | 1.34 | 1.22 | 1.04 | +0.07 | +7.22% | 0.11 | 419 | 451 | 0.80 | -0.75 | 0.26 | -0.03 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 12.00 | 1.54 | 1.60 | 1.57 | 1.48 | +0.15 | +11.28% | 0.13 | 127 | 2,836 | 0.87 | -0.83 | 0.19 | -0.03 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 12.50 | 2.01 | 2.23 | 2.12 | 1.97 | +0.23 | +13.22% | 0.17 | 176 | 100 | 1.25 | -0.88 | 0.14 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 13.00 | 2.50 | 2.59 | 2.55 | 2.38 | +0.03 | +1.28% | 0.20 | 52 | 451 | 1.12 | -0.92 | 0.10 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 13.50 | 2.88 | 3.80 | 3.34 | 3.09 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.26 | -0.96 | 0.07 | -0.01 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 14.00 | 3.45 | 3.60 | 3.53 | 4.15 | 0.00 | 0.00% | 0.25 | 0 | 530 | 1.40 | -0.97 | 0.05 | -0.01 | 7/7/2025 | 7/11/2025 3:59:48 PM EST |
| 14.50 | 3.95 | 4.80 | 4.38 | % | 0.30 | 0 | 0 | 2.52 | -0.99 | 0.02 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 15.00 | 4.45 | 4.55 | 4.50 | 4.45 | +0.25 | +5.96% | 0.30 | 6 | 228 | 1.65 | -0.99 | 0.02 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 15.50 | 4.90 | 6.65 | 5.78 | 5.80 | 0.00 | 0.00% | 0.37 | 0 | 5 | 4.49 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 16.00 | 5.40 | 7.00 | 6.20 | 4.80 | 0.00 | 0.00% | 0.39 | 0 | 2 | 4.92 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 3:59:48 PM EST |
| 17.00 | 6.40 | 8.05 | 7.23 | 5.67 | 0.00 | 0.00% | 0.43 | 0 | 13 | 3.78 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 3:59:48 PM EST |
| 18.00 | 7.40 | 9.00 | 8.20 | 6.30 | 0.00 | 0.00% | 0.46 | 0 | 6 | 4.43 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:48 PM EST |
| 19.00 | 8.45 | 9.90 | 9.18 | 8.50 | 0.00 | 0.00% | 0.48 | 0 | 7 | 5.44 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 20.00 | 9.40 | 10.60 | 10.00 | 9.90 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 3:59:48 PM EST |
| 21.00 | 9.30 | 12.15 | 10.73 | 9.25 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 7/11/2025 3:59:48 PM EST |
| 22.00 | 11.40 | 13.10 | 12.25 | 12.17 | 0.00 | 0.00% | 0.56 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 3:59:48 PM EST |