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 | 6.35 | 8.05 | 7.01 | 0.00 | 0.00% | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:55 PM EST |
| 4.00 | 5.40 | 6.65 | 7.49 | 0.00 | 0.00% | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 5.00 | 4.20 | 5.10 | % | 0 | 0 | 1.35 | 0.99 | 0.01 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 5.50 | 3.60 | 4.65 | 6.61 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.98 | 0.01 | 0.00 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 6.00 | 3.95 | 4.20 | % | 0 | 0 | 1.16 | 0.97 | 0.02 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 6.50 | 3.50 | 3.70 | 3.55 | +0.15 | +4.42% | 2 | 1 | 0.84 | 0.94 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 7.00 | 2.90 | 3.25 | 3.50 | -2.10 | -37.50% | 5 | 1 | 0.70 | 0.91 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 7.50 | 2.45 | 2.89 | 3.80 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.87 | 0.07 | -0.01 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 8.00 | 2.30 | 2.38 | 2.32 | -1.85 | -44.37% | 10 | 37 | 0.84 | 0.83 | 0.09 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 8.50 | 1.93 | 2.02 | 2.00 | -1.60 | -44.45% | 36 | 16 | 0.82 | 0.77 | 0.11 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 9.00 | 1.60 | 1.70 | 1.69 | -1.66 | -49.56% | 19 | 23 | 0.83 | 0.70 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 9.50 | 1.34 | 1.45 | 1.38 | -1.36 | -49.64% | 196 | 173 | 0.83 | 0.63 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 10.00 | 1.12 | 1.18 | 1.14 | -1.21 | -51.49% | 512 | 190 | 0.84 | 0.56 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 10.50 | 0.85 | 1.17 | 0.96 | -1.16 | -54.72% | 368 | 439 | 0.84 | 0.50 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 11.00 | 0.76 | 0.82 | 0.78 | -0.90 | -53.58% | 499 | 427 | 0.85 | 0.43 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 11.50 | 0.62 | 0.74 | 0.65 | -0.78 | -54.55% | 222 | 729 | 0.88 | 0.38 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 12.00 | 0.40 | 0.75 | 0.54 | -0.69 | -56.10% | 160 | 621 | 0.86 | 0.33 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 12.50 | 0.43 | 0.47 | 0.43 | -0.62 | -59.05% | 143 | 395 | 0.88 | 0.28 | 0.11 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 13.00 | 0.35 | 0.40 | 0.36 | -0.55 | -60.44% | 145 | 514 | 0.90 | 0.25 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 13.50 | 0.31 | 0.35 | 0.33 | -0.44 | -57.15% | 14 | 188 | 0.92 | 0.21 | 0.09 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 14.00 | 0.25 | 0.30 | 0.25 | -0.43 | -63.24% | 520 | 600 | 0.92 | 0.19 | 0.09 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 14.50 | 0.22 | 0.27 | 0.56 | 0.00 | 0.00% | 0 | 152 | 0.95 | 0.16 | 0.08 | -0.01 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 15.00 | 0.20 | 0.23 | 0.22 | -0.26 | -54.17% | 206 | 373 | 0.97 | 0.15 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 15.50 | 0.15 | 0.22 | 0.20 | -0.23 | -53.49% | 26 | 39 | 0.98 | 0.13 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 16.00 | 0.14 | 0.20 | 0.18 | -0.19 | -51.36% | 5 | 49 | 1.00 | 0.12 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 17.00 | 0.11 | 0.17 | 0.20 | -0.13 | -39.40% | 10 | 36 | 1.04 | 0.09 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 143 | 1.10 | 0.07 | 0.04 | -0.01 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.15 | 0.11 | -0.10 | -47.62% | 1 | 11 | 1.19 | 0.05 | 0.03 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 20.00 | 0.07 | 0.13 | 0.09 | -0.08 | -47.06% | 14 | 96 | 1.19 | 0.05 | 0.03 | 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 | 1.38 | 0.01 | 0.00 | 0.00% | 0 | 1 | 4.23 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 3.31 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.95 | % | 0 | 0 | 2.65 | -0.01 | 0.01 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 5.50 | 0.00 | 0.10 | % | 0 | 0 | 1.23 | -0.02 | 0.01 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | -0.03 | 0.02 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 6.50 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 3 | 0.94 | -0.06 | 0.04 | -0.01 | 6/6/2025 | 6/13/2025 3:59:55 PM EST |
| 7.00 | 0.12 | 0.16 | 0.14 | +0.06 | +75.00% | 6 | 6 | 0.89 | -0.09 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 7.50 | 0.19 | 0.21 | 0.19 | +0.10 | +111.12% | 2 | 9 | 0.85 | -0.13 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 8.00 | 0.29 | 0.32 | 0.30 | +0.19 | +172.73% | 55 | 11 | 0.84 | -0.17 | 0.09 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 8.50 | 0.43 | 0.47 | 0.44 | +0.28 | +175.00% | 56 | 140 | 0.84 | -0.23 | 0.11 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 9.00 | 0.60 | 0.63 | 0.62 | +0.38 | +158.34% | 289 | 129 | 0.83 | -0.30 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 9.50 | 0.82 | 0.87 | 0.84 | +0.52 | +162.50% | 240 | 100 | 0.84 | -0.37 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 10.00 | 1.08 | 1.15 | 1.11 | +0.62 | +126.54% | 361 | 153 | 0.85 | -0.44 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 10.50 | 1.38 | 1.49 | 1.40 | +0.77 | +122.23% | 2,909 | 2,869 | 0.84 | -0.50 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 11.00 | 1.70 | 1.95 | 1.75 | +0.91 | +108.34% | 260 | 241 | 0.92 | -0.57 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 11.50 | 1.99 | 2.33 | 2.13 | +1.13 | +113.00% | 23 | 137 | 0.83 | -0.62 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 12.00 | 2.36 | 2.70 | 2.50 | +1.22 | +95.32% | 12 | 149 | 0.90 | -0.67 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 12.50 | 2.86 | 2.93 | 2.80 | +1.19 | +73.92% | 4 | 9 | 0.88 | -0.72 | 0.11 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 13.00 | 3.25 | 3.40 | 3.30 | +1.25 | +60.98% | 10 | 10 | 0.89 | -0.75 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 13.50 | 3.70 | 3.85 | % | 0 | 0 | 0.92 | -0.79 | 0.09 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 14.00 | 4.00 | 4.30 | 4.15 | +1.40 | +50.91% | 10 | 7 | 0.85 | -0.81 | 0.09 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 14.50 | 4.65 | 4.75 | 2.89 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.84 | 0.08 | -0.01 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 15.00 | 5.10 | 5.40 | 5.19 | +1.07 | +25.98% | 1 | 1 | 1.08 | -0.85 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 15.50 | 5.30 | 5.70 | % | 0 | 0 | 1.00 | -0.87 | 0.06 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 16.00 | 6.05 | 6.20 | 4.35 | 0.00 | 0.00% | 0 | 3 | 1.11 | -0.88 | 0.06 | -0.01 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 17.00 | 6.95 | 7.20 | 6.85 | +1.60 | +30.48% | 3 | 5 | 0.96 | -0.91 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 18.00 | 7.55 | 8.15 | % | 0 | 0 | 1.23 | -0.93 | 0.04 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 19.00 | 9.00 | 10.20 | % | 0 | 0 | 1.31 | -0.95 | 0.03 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 20.00 | 9.90 | 10.90 | % | 0 | 0 | 1.29 | -0.95 | 0.03 | 0.00 | 6/13/2025 3:59:55 PM EST |