Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $10.79 as of 7/29/2025 3:00:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.30 | 6.40 | 6.35 | 7.05 | 0.00 | 0.00% | 1.59 | 0 | 3 | 2.04 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 5.00 | 5.30 | 5.45 | 5.38 | 5.25 | -0.80 | -13.23% | 1.08 | 5 | 8 | 1.25 | 0.99 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 6.00 | 4.30 | 4.45 | 4.38 | 4.30 | -0.65 | -13.14% | 0.73 | 2 | 5 | 0.84 | 0.97 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 7.00 | 3.45 | 3.55 | 3.50 | 3.40 | -0.50 | -12.83% | 0.50 | 4 | 39 | 0.76 | 0.93 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 8.00 | 2.64 | 2.68 | 2.66 | 2.70 | -0.40 | -12.91% | 0.33 | 1 | 61 | 0.78 | 0.85 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 9.00 | 1.94 | 1.98 | 1.96 | 1.96 | -0.38 | -16.24% | 0.22 | 20 | 390 | 0.78 | 0.74 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 10.00 | 1.41 | 1.44 | 1.43 | 1.40 | -0.33 | -19.08% | 0.14 | 343 | 614 | 0.80 | 0.61 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 11.00 | 1.01 | 1.05 | 1.03 | 0.99 | -0.29 | -22.66% | 0.09 | 1,147 | 2,865 | 0.82 | 0.49 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 12.00 | 0.74 | 0.77 | 0.76 | 0.73 | -0.22 | -23.16% | 0.06 | 220 | 1,663 | 0.84 | 0.38 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 13.00 | 0.56 | 0.58 | 0.57 | 0.56 | -0.17 | -23.29% | 0.04 | 1,660 | 3,781 | 0.88 | 0.30 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 14.00 | 0.42 | 0.44 | 0.43 | 0.44 | -0.14 | -24.14% | 0.03 | 162 | 1,979 | 0.91 | 0.24 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 15.00 | 0.33 | 0.35 | 0.34 | 0.35 | -0.09 | -20.46% | 0.02 | 311 | 7,572 | 0.94 | 0.20 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 16.00 | 0.27 | 0.29 | 0.28 | 0.27 | -0.09 | -25.00% | 0.02 | 42 | 429 | 0.98 | 0.17 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 17.00 | 0.22 | 0.24 | 0.23 | 0.25 | -0.08 | -24.25% | 0.01 | 419 | 274 | 1.01 | 0.14 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 18.00 | 0.19 | 0.21 | 0.20 | 0.19 | -0.10 | -34.49% | 0.01 | 4,122 | 1,070 | 1.05 | 0.12 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 19.00 | 0.16 | 0.19 | 0.18 | 0.19 | -0.05 | -20.84% | 0.01 | 1 | 184 | 1.08 | 0.10 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 20.00 | 0.14 | 0.17 | 0.16 | 0.14 | -0.05 | -26.32% | 0.01 | 6 | 1,560 | 1.12 | 0.09 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 21.00 | 0.12 | 0.15 | 0.14 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 269 | 1.15 | 0.08 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 22.00 | 0.11 | 0.15 | 0.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 502 | 1.18 | 0.07 | 0.03 | -0.01 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 23.00 | 0.10 | 0.16 | 0.13 | % | 0.01 | 0 | 0 | 1.20 | 0.06 | 0.03 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 24.00 | 0.00 | 0.11 | 0.06 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.26 | 0.05 | 0.02 | 0.00 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 25.00 | 0.00 | 0.11 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.30 | 0.04 | 0.02 | 0.00 | 7/23/2025 | 7/29/2025 1:58:54 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 30 | 275 | 1.51 | 0.02 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | -0.01 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 6.00 | 0.00 | 0.11 | 0.06 | 0.05 | +0.01 | +25.00% | 0.01 | 1 | 21 | 1.03 | -0.03 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 7.00 | 0.10 | 0.12 | 0.11 | 0.12 | +0.04 | +50.00% | 0.02 | 19 | 78 | 0.80 | -0.07 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 8.00 | 0.26 | 0.29 | 0.28 | 0.27 | +0.05 | +22.73% | 0.04 | 33 | 165 | 0.79 | -0.15 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 9.00 | 0.56 | 0.59 | 0.58 | 0.58 | +0.09 | +18.37% | 0.06 | 242 | 554 | 0.79 | -0.26 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 10.00 | 1.02 | 1.05 | 1.04 | 1.04 | +0.19 | +22.36% | 0.10 | 381 | 1,318 | 0.80 | -0.39 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 11.00 | 1.63 | 1.65 | 1.64 | 1.65 | +0.34 | +25.96% | 0.15 | 58 | 1,215 | 0.82 | -0.51 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 12.00 | 2.16 | 2.38 | 2.27 | 2.41 | +0.35 | +16.99% | 0.19 | 375 | 725 | 0.86 | -0.62 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 13.00 | 3.15 | 3.20 | 3.18 | 3.20 | +0.40 | +14.29% | 0.24 | 85 | 168 | 0.89 | -0.70 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 14.00 | 4.00 | 4.15 | 4.08 | 3.70 | 0.00 | 0.00% | 0.29 | 0 | 99 | 0.93 | -0.76 | 0.09 | -0.01 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 15.00 | 4.90 | 5.00 | 4.95 | 4.27 | 0.00 | 0.00% | 0.33 | 0 | 11 | 0.98 | -0.80 | 0.08 | -0.01 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 16.00 | 5.85 | 5.95 | 5.90 | 5.25 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.98 | -0.83 | 0.06 | -0.01 | 7/22/2025 | 7/29/2025 1:58:54 PM EST |
| 17.00 | 6.80 | 6.90 | 6.85 | 6.10 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.01 | -0.86 | 0.06 | -0.01 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 18.00 | 7.75 | 7.85 | 7.80 | % | 0.43 | 0 | 0 | 1.08 | -0.88 | 0.05 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 19.00 | 8.75 | 8.85 | 8.80 | 8.20 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.07 | -0.90 | 0.04 | -0.01 | 7/23/2025 | 7/29/2025 1:58:54 PM EST |
| 20.00 | 9.70 | 9.85 | 9.78 | 9.18 | 0.00 | 0.00% | 0.49 | 0 | 23 | 1.14 | -0.91 | 0.04 | -0.01 | 7/23/2025 | 7/29/2025 1:58:54 PM EST |
| 21.00 | 10.70 | 10.85 | 10.78 | % | 0.51 | 0 | 0 | 1.12 | -0.92 | 0.03 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 22.00 | 11.70 | 11.85 | 11.78 | % | 0.54 | 0 | 0 | 1.34 | -0.93 | 0.03 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 23.00 | 12.65 | 12.80 | 12.73 | 12.04 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.40 | -0.94 | 0.03 | -0.01 | 7/23/2025 | 7/29/2025 1:58:54 PM EST |
| 24.00 | 13.65 | 13.80 | 13.73 | 13.04 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.36 | -0.95 | 0.02 | 0.00 | 7/23/2025 | 7/29/2025 1:58:54 PM EST |
| 25.00 | 14.65 | 14.80 | 14.73 | % | 0.59 | 0 | 0 | 1.41 | -0.96 | 0.02 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 26.00 | 15.65 | 15.80 | 15.73 | % | 0.60 | 0 | 0 | 1.46 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:58:54 PM EST |