Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $10.04 as of 6/20/2025 8:30:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.85 | 8.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 3.00 | 7.00 | 7.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 4.00 | 5.95 | 7.15 | 6.95 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 5.00 | 5.05 | 6.20 | 5.20 | 0.00 | 0.00% | 0 | 30 | 1.86 | 0.99 | 0.01 | 0.00 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 6.00 | 3.50 | 4.25 | 4.30 | 0.00 | 0.00% | 0 | 10 | 0.30 | 0.96 | 0.02 | 0.00 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 7.00 | 3.25 | 3.35 | 3.45 | -0.05 | -1.43% | 39 | 3 | 0.78 | 0.90 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 8.00 | 2.48 | 2.56 | 2.57 | -0.13 | -4.82% | 11 | 5 | 0.80 | 0.82 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 9.00 | 1.83 | 1.88 | 1.84 | -0.07 | -3.67% | 15 | 2 | 0.80 | 0.71 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 10.00 | 1.31 | 1.37 | 1.35 | -0.08 | -5.60% | 681 | 73 | 0.80 | 0.58 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 11.00 | 0.95 | 1.00 | 0.98 | -0.05 | -4.86% | 269 | 320 | 0.82 | 0.46 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 12.00 | 0.67 | 0.72 | 0.70 | -0.05 | -6.67% | 212 | 225 | 0.83 | 0.36 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 13.00 | 0.48 | 0.55 | 0.55 | +0.02 | +3.78% | 203 | 16 | 0.84 | 0.27 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 14.00 | 0.34 | 0.41 | 0.40 | -0.01 | -2.44% | 16 | 15 | 0.86 | 0.20 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 15.00 | 0.26 | 0.32 | 0.32 | +0.02 | +6.67% | 183 | 64 | 0.88 | 0.17 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 16.00 | 0.17 | 0.25 | 0.25 | 0.00 | 0.00% | 23 | 2 | 0.88 | 0.12 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 17.00 | 0.17 | 0.21 | 0.23 | -0.02 | -8.00% | 10 | 10 | 0.92 | 0.11 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 18.00 | 0.15 | 0.18 | 0.17 | -0.04 | -19.05% | 6 | 1 | 0.93 | 0.09 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 20.00 | 0.10 | 0.16 | 0.14 | % | 18 | 0 | 1.13 | 0.04 | 0.03 | 0.00 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.81 | % | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.82 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.20 | % | 0 | 0 | 1.47 | -0.01 | 0.01 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 6.00 | 0.07 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.04 | 0.02 | 0.00 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 7.00 | 0.20 | 0.23 | 0.20 | +0.02 | +11.12% | 2 | 31 | 0.89 | -0.10 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 8.00 | 0.40 | 0.42 | 0.40 | +0.03 | +8.11% | 59 | 46 | 0.85 | -0.18 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 9.00 | 0.74 | 0.78 | 0.75 | +0.02 | +2.74% | 65 | 110 | 0.85 | -0.29 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 10.00 | 1.21 | 1.27 | 1.19 | +0.03 | +2.59% | 473 | 121 | 0.85 | -0.42 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 11.00 | 1.76 | 1.88 | 1.79 | 0.00 | 0.00% | 5 | 12 | 0.85 | -0.54 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 12.00 | 2.53 | 2.78 | 2.41 | 0.00 | 0.00% | 0 | 10 | 0.92 | -0.64 | 0.12 | -0.01 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 13.00 | 3.35 | 3.45 | 3.25 | % | 8 | 0 | 0.90 | -0.73 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 14.00 | 4.15 | 4.30 | % | 0 | 0 | 0.89 | -0.80 | 0.09 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 15.00 | 5.10 | 5.20 | % | 0 | 0 | 0.95 | -0.83 | 0.07 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 16.00 | 6.05 | 6.15 | % | 0 | 0 | 0.93 | -0.88 | 0.06 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 17.00 | 7.00 | 7.15 | % | 0 | 0 | 1.23 | -0.89 | 0.05 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 18.00 | 7.95 | 8.10 | % | 0 | 0 | 1.49 | -0.91 | 0.04 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 20.00 | 9.95 | 10.35 | % | 0 | 0 | 1.70 | -0.96 | 0.03 | 0.00 | 6/20/2025 3:59:53 PM EST |