Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $10.59 as of 5/27/2025 3:50:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.05 | 8.00 | % | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 4.00 | 6.70 | 7.30 | % | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 4.50 | 6.35 | 6.55 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 5.00 | 5.90 | 6.05 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 5.50 | 5.40 | 5.60 | % | 0 | 0 | 1.39 | 0.99 | 0.01 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 6.00 | 4.85 | 5.05 | 4.35 | 0.00 | 0.00% | 0 | 2 | 1.61 | 0.99 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 6.50 | 4.45 | 4.80 | % | 0 | 0 | 1.61 | 0.97 | 0.02 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 7.00 | 3.75 | 4.10 | % | 0 | 0 | 0.97 | 0.95 | 0.03 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 7.50 | 3.45 | 3.65 | % | 0 | 0 | 0.89 | 0.93 | 0.04 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 8.00 | 3.10 | 3.20 | 3.25 | % | 1 | 0 | 0.90 | 0.90 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 8.50 | 2.68 | 2.77 | % | 0 | 0 | 0.93 | 0.86 | 0.07 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 9.00 | 2.24 | 2.40 | 2.00 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.81 | 0.09 | -0.01 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 9.50 | 1.94 | 2.03 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.76 | 0.10 | -0.01 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 10.00 | 1.64 | 1.68 | 1.71 | +0.31 | +22.15% | 6 | 25 | 0.85 | 0.70 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 10.50 | 1.36 | 1.40 | 1.37 | +0.20 | +17.10% | 103 | 163 | 0.83 | 0.63 | 0.13 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 11.00 | 1.11 | 1.16 | 1.25 | +0.27 | +27.56% | 53 | 6 | 0.83 | 0.57 | 0.14 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 11.50 | 0.91 | 0.95 | 1.01 | +0.16 | +18.83% | 74 | 14 | 0.82 | 0.50 | 0.14 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 12.00 | 0.73 | 0.77 | 0.80 | +0.12 | +17.65% | 38 | 52 | 0.82 | 0.43 | 0.14 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 12.50 | 0.59 | 0.63 | 0.62 | +0.08 | +14.82% | 8 | 18 | 0.82 | 0.37 | 0.13 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 13.00 | 0.47 | 0.50 | 0.50 | +0.04 | +8.70% | 55 | 23 | 0.82 | 0.32 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 13.50 | 0.38 | 0.42 | 0.45 | +0.07 | +18.43% | 3 | 3 | 0.83 | 0.27 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 14.00 | 0.31 | 0.35 | 0.35 | % | 17 | 0 | 0.85 | 0.23 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 14.50 | 0.25 | 0.30 | 0.33 | +0.05 | +17.86% | 1 | 2 | 0.86 | 0.20 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 15.00 | 0.22 | 0.26 | 0.24 | -0.01 | -4.00% | 1 | 26 | 0.87 | 0.17 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 15.50 | 0.18 | 0.22 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.15 | 0.07 | -0.01 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 16.00 | 0.14 | 0.19 | % | 0 | 0 | 0.90 | 0.13 | 0.07 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 17.00 | 0.11 | 0.16 | % | 0 | 0 | 0.94 | 0.10 | 0.05 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 18.00 | 0.08 | 0.13 | % | 0 | 0 | 0.97 | 0.08 | 0.04 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 19.00 | 0.00 | 0.11 | % | 0 | 0 | 1.07 | 0.05 | 0.03 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.11 | 0.04 | 0.03 | 0.00 | 5/27/2025 1:59:02 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 | 0.17 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 4.00 | 0.00 | 0.18 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 4.50 | 0.00 | 0.19 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 5.00 | 0.00 | 0.19 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 5.50 | 0.00 | 0.19 | % | 0 | 0 | 1.70 | -0.01 | 0.01 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 6.00 | 0.00 | 0.19 | % | 0 | 0 | 1.53 | -0.01 | 0.01 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 6.50 | 0.00 | 0.19 | % | 0 | 0 | 1.36 | -0.03 | 0.02 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 7.00 | 0.07 | 0.10 | 0.18 | +0.01 | +5.89% | 6 | 100 | 0.98 | -0.05 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 7.50 | 0.11 | 0.14 | 0.13 | % | 5 | 0 | 0.95 | -0.07 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 8.00 | 0.17 | 0.19 | 0.18 | -0.06 | -25.00% | 4 | 1 | 0.91 | -0.10 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 8.50 | 0.24 | 0.27 | 0.24 | -0.13 | -35.14% | 1 | 23 | 0.89 | -0.14 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 9.00 | 0.35 | 0.39 | 0.37 | -0.15 | -28.85% | 1 | 11 | 0.86 | -0.19 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 9.50 | 0.49 | 0.53 | 0.51 | -0.22 | -30.14% | 7 | 1 | 0.85 | -0.24 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 10.00 | 0.67 | 0.71 | 0.65 | -0.27 | -29.35% | 3 | 1 | 0.85 | -0.30 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 10.50 | 0.89 | 0.93 | 0.80 | -0.30 | -27.28% | 22 | 23 | 0.84 | -0.37 | 0.13 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 11.00 | 1.15 | 1.18 | 1.14 | -0.18 | -13.64% | 6 | 25 | 0.83 | -0.43 | 0.14 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 11.50 | 1.44 | 1.48 | 1.45 | % | 1 | 0 | 0.83 | -0.50 | 0.14 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 12.00 | 1.76 | 1.80 | 1.82 | -0.21 | -10.35% | 1 | 1 | 0.82 | -0.57 | 0.14 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 12.50 | 2.11 | 2.16 | % | 0 | 0 | 0.82 | -0.63 | 0.13 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 13.00 | 2.50 | 2.55 | % | 0 | 0 | 0.82 | -0.68 | 0.12 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 13.50 | 2.90 | 2.96 | % | 0 | 0 | 0.83 | -0.73 | 0.11 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 14.00 | 3.30 | 3.40 | % | 0 | 0 | 0.83 | -0.77 | 0.10 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 14.50 | 3.75 | 3.85 | % | 0 | 0 | 0.85 | -0.80 | 0.09 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 15.00 | 4.20 | 4.30 | % | 0 | 0 | 0.86 | -0.83 | 0.08 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 15.50 | 4.65 | 4.80 | % | 0 | 0 | 0.89 | -0.85 | 0.07 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 16.00 | 5.15 | 5.25 | % | 0 | 0 | 0.91 | -0.87 | 0.07 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 17.00 | 6.10 | 6.45 | % | 0 | 0 | 0.93 | -0.90 | 0.05 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 18.00 | 6.90 | 7.20 | % | 0 | 0 | 1.61 | -0.92 | 0.04 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 19.00 | 7.20 | 8.60 | % | 0 | 0 | 1.67 | -0.95 | 0.03 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 20.00 | 8.65 | 9.20 | % | 0 | 0 | 1.20 | -0.96 | 0.03 | 0.00 | 5/27/2025 1:59:02 PM EST |