Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $9.54 as of 8/12/2025 2:00:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.60 | 8.45 | 8.03 | 7.57 | 0.00 | 0.00% | 4.01 | 0 | 48 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:51 PM EST |
| 3.00 | 6.65 | 7.25 | 6.95 | 7.05 | -1.18 | -14.34% | 2.32 | 9 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 4.00 | 5.65 | 6.45 | 6.05 | 5.98 | +0.25 | +4.37% | 1.51 | 7 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 5.00 | 4.50 | 5.55 | 5.03 | 4.82 | 0.00 | 0.00% | 1.01 | 0 | 58 | 7.90 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:51 PM EST |
| 5.50 | 4.15 | 4.80 | 4.48 | 4.40 | +0.39 | +9.73% | 0.81 | 101 | 104 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 6.00 | 4.10 | 4.20 | 4.15 | 3.86 | +0.26 | +7.23% | 0.69 | 10 | 115 | 3.23 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 6.50 | 3.55 | 3.75 | 3.65 | 3.33 | +0.18 | +5.72% | 0.56 | 9 | 8 | 2.80 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 7.00 | 3.10 | 3.20 | 3.15 | 3.00 | +0.20 | +7.15% | 0.45 | 256 | 165 | 2.39 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 7.50 | 2.62 | 2.80 | 2.71 | 2.55 | +0.43 | +20.29% | 0.36 | 130 | 294 | 3.15 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 8.00 | 2.13 | 2.17 | 2.15 | 1.94 | +0.33 | +20.50% | 0.27 | 319 | 4,973 | 1.64 | 1.00 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 8.50 | 1.64 | 1.68 | 1.66 | 1.67 | +0.37 | +28.47% | 0.20 | 217 | 1,090 | 1.20 | 0.98 | 0.05 | -0.01 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 9.00 | 1.16 | 1.20 | 1.18 | 1.22 | +0.28 | +29.79% | 0.13 | 1,954 | 2,094 | 0.81 | 0.93 | 0.17 | -0.02 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 9.50 | 0.73 | 0.75 | 0.74 | 0.74 | +0.04 | +5.72% | 0.08 | 5,555 | 5,296 | 0.80 | 0.81 | 0.35 | -0.04 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 10.00 | 0.38 | 0.40 | 0.39 | 0.39 | -0.12 | -23.53% | 0.04 | 24,065 | 19,422 | 0.82 | 0.60 | 0.50 | -0.05 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 10.50 | 0.16 | 0.18 | 0.17 | 0.16 | -0.21 | -56.76% | 0.02 | 11,248 | 8,344 | 0.86 | 0.36 | 0.45 | -0.05 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 11.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.21 | -70.00% | 0.01 | 13,904 | 20,251 | 0.94 | 0.19 | 0.30 | -0.04 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 11.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.20 | -83.34% | 0.00 | 3,362 | 6,099 | 1.02 | 0.10 | 0.17 | -0.02 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 12.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.16 | -84.22% | 0.00 | 7,580 | 15,811 | 1.11 | 0.05 | 0.09 | -0.01 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 12.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.13 | -81.25% | 0.00 | 705 | 3,309 | 1.35 | 0.02 | 0.04 | -0.01 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.10 | -83.34% | 0.00 | 2,250 | 15,997 | 1.40 | 0.01 | 0.02 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 0.00 | 216 | 1,114 | 1.49 | 0.00 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 617 | 9,286 | 1.74 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 14.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 157 | 613 | 1.89 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 342 | 9,933 | 2.14 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 15.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 285 | 3.38 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 1:58:51 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.16 | -94.12% | 0.00 | 14 | 7,882 | 2.42 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 16.50 | 0.00 | 0.24 | 0.12 | 0.24 | +0.17 | +242.86% | 0.01 | 1 | 132 | 4.20 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 41 | 4,521 | 2.68 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 8 | 3,428 | 4.18 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 19.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,168 | 4.98 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 1:58:51 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 684 | 18,924 | 3.07 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 21.00 | 0.00 | 0.26 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,016 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 1:58:51 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,035 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:51 PM EST |
| 23.00 | 0.00 | 0.62 | 0.31 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:51 PM EST |
| 24.00 | 0.00 | 0.54 | 0.27 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:51 PM EST |
| 25.00 | 0.00 | 0.43 | 0.22 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 1:58:51 PM EST |
| 26.00 | 0.00 | 0.38 | 0.19 | 0.01 | -0.04 | -80.00% | 0.01 | 5 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:51 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:51 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.34 | -97.15% | 0.00 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 3.45 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:51 PM EST |
| 5.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 6 | 3.58 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 105 | 2.63 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 110 | 2.26 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 219 | 4,955 | 1.93 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 286 | 2,137 | 1.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 1,369 | 10,889 | 1.30 | 0.00 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.18 | -90.00% | 0.00 | 1,837 | 4,782 | 1.08 | -0.02 | 0.05 | -0.01 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 9.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.34 | -91.90% | 0.00 | 4,833 | 17,342 | 0.97 | -0.07 | 0.17 | -0.02 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 9.50 | 0.09 | 0.10 | 0.10 | 0.09 | -0.54 | -85.72% | 0.01 | 10,056 | 30,435 | 0.86 | -0.19 | 0.35 | -0.04 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 10.00 | 0.23 | 0.26 | 0.25 | 0.25 | -0.71 | -73.96% | 0.03 | 5,908 | 10,741 | 0.85 | -0.40 | 0.50 | -0.05 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 10.50 | 0.52 | 0.55 | 0.54 | 0.50 | -0.85 | -62.97% | 0.05 | 717 | 2,941 | 0.89 | -0.64 | 0.45 | -0.05 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 11.00 | 0.92 | 0.95 | 0.94 | 0.94 | -0.79 | -45.67% | 0.09 | 1,644 | 8,211 | 1.02 | -0.81 | 0.30 | -0.04 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 11.50 | 1.38 | 1.42 | 1.40 | 1.35 | -0.90 | -40.00% | 0.12 | 489 | 1,674 | 1.29 | -0.90 | 0.17 | -0.02 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 12.00 | 1.86 | 1.90 | 1.88 | 1.86 | -0.77 | -29.28% | 0.16 | 251 | 2,749 | 1.78 | -0.95 | 0.09 | -0.01 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 12.50 | 2.36 | 2.40 | 2.38 | 2.40 | -0.70 | -22.59% | 0.19 | 90 | 657 | 0.91 | -0.98 | 0.04 | -0.01 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 13.00 | 2.85 | 2.89 | 2.87 | 2.99 | -0.51 | -14.58% | 0.22 | 88 | 967 | 1.74 | -0.99 | 0.02 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 13.50 | 3.35 | 3.40 | 3.38 | 3.50 | -0.38 | -9.80% | 0.25 | 13 | 80 | 2.10 | -1.00 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 14.00 | 3.85 | 3.90 | 3.88 | 4.10 | -0.30 | -6.82% | 0.28 | 207 | 404 | 2.29 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 14.50 | 4.30 | 4.45 | 4.38 | 4.82 | 0.00 | 0.00% | 0.30 | 0 | 5 | 2.47 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:51 PM EST |
| 15.00 | 4.85 | 4.90 | 4.88 | 5.00 | -0.38 | -7.07% | 0.33 | 6 | 74 | 2.65 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 15.50 | 5.30 | 5.45 | 5.38 | 4.85 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.81 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 1:58:51 PM EST |
| 16.00 | 5.80 | 5.90 | 5.85 | 6.00 | +0.88 | +17.19% | 0.37 | 10 | 45 | 2.97 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 16.50 | 6.30 | 6.40 | 6.35 | 6.45 | % | 0.38 | 24 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST | |
| 17.00 | 6.75 | 6.95 | 6.85 | 5.90 | 0.00 | 0.00% | 0.40 | 0 | 40 | 3.67 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 1:58:51 PM EST |
| 18.00 | 7.70 | 8.10 | 7.90 | 7.95 | -0.37 | -4.45% | 0.44 | 37 | 92 | 4.83 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 19.00 | 8.75 | 8.95 | 8.85 | 7.25 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.80 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 1:58:51 PM EST |
| 20.00 | 9.70 | 9.95 | 9.83 | 10.01 | -0.23 | -2.25% | 0.49 | 1 | 9 | 4.84 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 21.00 | 10.75 | 10.95 | 10.85 | % | 0.52 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:51 PM EST | |||
| 22.00 | 11.70 | 11.95 | 11.83 | % | 0.54 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:51 PM EST | |||
| 23.00 | 12.40 | 14.50 | 13.45 | % | 0.58 | 0 | 0 | 7.85 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:51 PM EST | |||
| 24.00 | 13.50 | 15.50 | 14.50 | 13.15 | 0.00 | 0.00% | 0.60 | 0 | 0 | 8.79 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 1:58:51 PM EST |
| 25.00 | 14.50 | 15.50 | 15.00 | 14.15 | 0.00 | 0.00% | 0.60 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 1:58:51 PM EST |
| 26.00 | 15.40 | 17.50 | 16.45 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:51 PM EST |