Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $10.37 as of 7/8/2025 8:20:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.45 | 7.95 | 7.20 | 7.02 | 0.00 | 0.00% | 2.40 | 0 | 14 | 5.86 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:53 PM EST |
| 4.00 | 5.45 | 7.35 | 6.40 | 7.49 | 0.00 | 0.00% | 1.60 | 0 | 2 | 5.83 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/8/2025 3:59:53 PM EST |
| 5.00 | 4.65 | 5.50 | 5.08 | 6.05 | 0.00 | 0.00% | 1.02 | 0 | 11 | 2.40 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:53 PM EST |
| 5.50 | 4.30 | 4.95 | 4.63 | 4.56 | 0.00 | 0.00% | 0.84 | 0 | 5 | 1.55 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:53 PM EST |
| 6.00 | 4.10 | 4.50 | 4.30 | 4.10 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:53 PM EST |
| 6.50 | 3.85 | 4.00 | 3.93 | 3.40 | 0.00 | 0.00% | 0.60 | 0 | 12 | 1.95 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:53 PM EST |
| 7.00 | 3.35 | 3.45 | 3.40 | 3.35 | +0.38 | +12.80% | 0.49 | 20 | 19 | 1.83 | 0.99 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 7.50 | 2.82 | 2.97 | 2.90 | 2.80 | +0.30 | +12.00% | 0.39 | 1 | 6 | 3.21 | 0.98 | 0.02 | 0.00 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 8.00 | 2.33 | 2.49 | 2.41 | 2.40 | +0.34 | +16.51% | 0.30 | 52 | 159 | 0.96 | 0.95 | 0.06 | -0.01 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 8.50 | 1.92 | 2.12 | 2.02 | 1.83 | +0.22 | +13.67% | 0.24 | 3 | 212 | 1.54 | 0.90 | 0.10 | -0.01 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 9.00 | 1.47 | 1.57 | 1.52 | 1.47 | +0.23 | +18.55% | 0.17 | 74 | 154 | 1.06 | 0.84 | 0.14 | -0.01 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 9.50 | 1.10 | 1.16 | 1.13 | 1.14 | +0.24 | +26.67% | 0.12 | 139 | 330 | 0.67 | 0.75 | 0.20 | -0.02 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 10.00 | 0.79 | 0.83 | 0.81 | 0.82 | +0.19 | +30.16% | 0.08 | 274 | 1,830 | 0.66 | 0.64 | 0.24 | -0.02 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 10.50 | 0.56 | 0.58 | 0.57 | 0.57 | +0.15 | +35.72% | 0.05 | 810 | 4,273 | 0.68 | 0.51 | 0.26 | -0.02 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 11.00 | 0.38 | 0.39 | 0.39 | 0.39 | +0.10 | +34.49% | 0.04 | 672 | 4,336 | 0.70 | 0.39 | 0.24 | -0.02 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 11.50 | 0.26 | 0.28 | 0.27 | 0.26 | +0.05 | +23.81% | 0.02 | 5,966 | 1,811 | 0.72 | 0.30 | 0.21 | -0.02 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 12.00 | 0.17 | 0.20 | 0.19 | 0.17 | +0.03 | +21.43% | 0.02 | 227 | 1,483 | 0.74 | 0.23 | 0.17 | -0.02 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 12.50 | 0.12 | 0.15 | 0.14 | 0.13 | +0.01 | +8.34% | 0.01 | 26 | 993 | 0.77 | 0.17 | 0.14 | -0.01 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 13.00 | 0.10 | 0.11 | 0.11 | 0.10 | +0.01 | +11.12% | 0.01 | 73 | 1,850 | 0.82 | 0.15 | 0.12 | -0.01 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 13.50 | 0.06 | 0.10 | 0.08 | 0.08 | +0.02 | +33.34% | 0.01 | 185 | 400 | 0.84 | 0.11 | 0.09 | -0.01 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 14.00 | 0.05 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 7 | 1,302 | 0.87 | 0.08 | 0.07 | -0.01 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 14.50 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 448 | 1.44 | 0.03 | 0.04 | 0.00 | 7/3/2025 | 7/8/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.27 | 0.14 | 0.13 | +0.06 | +85.72% | 0.01 | 1 | 349 | 1.51 | 0.03 | 0.03 | 0.00 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 15.50 | 0.01 | 0.23 | 0.12 | 0.16 | +0.12 | +300.00% | 0.01 | 10 | 96 | 1.14 | 0.02 | 0.03 | 0.00 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.66 | 0.01 | 0.02 | 0.00 | 7/2/2025 | 7/8/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 63 | 2.57 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 18.00 | 0.01 | 0.31 | 0.16 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 293 | 1.56 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/8/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 109 | 2.06 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.09 | 0 | 1 | 5.93 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/8/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 2 | 4.83 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/8/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 5.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 3 | 3.10 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/8/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 23 | 0.98 | -0.01 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.30 | 0.15 | 0.02 | -0.04 | -66.67% | 0.02 | 1 | 134 | 1.66 | -0.02 | 0.02 | 0.00 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 8.00 | 0.02 | 0.19 | 0.11 | 0.03 | -0.03 | -50.00% | 0.01 | 33 | 177 | 0.93 | -0.05 | 0.06 | -0.01 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 8.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.06 | -50.00% | 0.01 | 69 | 790 | 0.69 | -0.10 | 0.10 | -0.01 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 9.00 | 0.11 | 0.12 | 0.12 | 0.12 | -0.10 | -45.46% | 0.01 | 124 | 6,681 | 0.67 | -0.16 | 0.14 | -0.01 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 9.50 | 0.21 | 0.24 | 0.23 | 0.22 | -0.15 | -40.55% | 0.02 | 403 | 1,965 | 0.66 | -0.25 | 0.20 | -0.02 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 10.00 | 0.39 | 0.42 | 0.41 | 0.40 | -0.31 | -43.67% | 0.04 | 70 | 1,464 | 0.67 | -0.36 | 0.24 | -0.02 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 10.50 | 0.64 | 0.68 | 0.66 | 0.72 | -0.22 | -23.41% | 0.06 | 16 | 1,813 | 0.68 | -0.49 | 0.26 | -0.02 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 11.00 | 0.97 | 1.03 | 1.00 | 1.02 | -0.29 | -22.14% | 0.09 | 15 | 386 | 0.73 | -0.61 | 0.24 | -0.02 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 11.50 | 1.33 | 1.50 | 1.42 | 1.57 | -0.23 | -12.78% | 0.12 | 16 | 165 | 0.79 | -0.70 | 0.21 | -0.02 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 12.00 | 1.74 | 1.82 | 1.78 | 1.89 | -0.28 | -12.91% | 0.15 | 7 | 145 | 0.73 | -0.77 | 0.17 | -0.02 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 12.50 | 2.19 | 2.32 | 2.26 | 2.63 | 0.00 | 0.00% | 0.18 | 0 | 9 | 1.15 | -0.83 | 0.14 | -0.01 | 7/7/2025 | 7/8/2025 3:59:53 PM EST |
| 13.00 | 2.67 | 2.84 | 2.76 | 2.65 | +0.04 | +1.54% | 0.21 | 1 | 32 | 1.25 | -0.85 | 0.12 | -0.01 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 13.50 | 3.10 | 3.30 | 3.20 | % | 0.24 | 0 | 0 | 1.32 | -0.89 | 0.09 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 14.00 | 3.60 | 3.70 | 3.65 | 3.70 | -0.45 | -10.85% | 0.26 | 16 | 12 | 1.85 | -0.92 | 0.07 | -0.01 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 14.50 | 3.65 | 4.40 | 4.03 | 2.89 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.09 | -0.97 | 0.04 | 0.00 | 6/11/2025 | 7/8/2025 3:59:53 PM EST |
| 15.00 | 4.55 | 4.70 | 4.63 | 5.19 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.78 | -0.97 | 0.03 | 0.00 | 6/13/2025 | 7/8/2025 3:59:53 PM EST |
| 15.50 | 5.00 | 5.25 | 5.13 | 4.87 | 0.00 | 0.00% | 0.33 | 0 | 10 | 2.48 | -0.98 | 0.03 | 0.00 | 6/24/2025 | 7/8/2025 3:59:53 PM EST |
| 16.00 | 5.55 | 5.70 | 5.63 | 5.80 | -0.32 | -5.23% | 0.35 | 30 | 5 | 1.88 | -0.99 | 0.02 | 0.00 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 17.00 | 6.55 | 7.30 | 6.93 | 6.75 | -0.12 | -1.75% | 0.41 | 5 | 4 | 2.05 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 17.50 | 7.10 | 7.50 | 7.30 | % | 0.42 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 18.00 | 7.55 | 7.80 | 7.68 | % | 0.43 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 19.00 | 8.55 | 9.65 | 9.10 | % | 0.48 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 20.00 | 8.70 | 9.70 | 9.20 | % | 0.46 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST |