Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $9.15 as of 9/16/2025 7:00:53 AM 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 | 6.00 | 6.20 | 6.10 | 6.11 | 0.00 | 0.00% | 2.03 | 0 | 9 | 6.75 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 4.00 | 4.95 | 5.25 | 5.10 | 5.11 | 0.00 | 0.00% | 1.27 | 0 | 8 | 5.73 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 5.00 | 4.00 | 4.35 | 4.18 | 4.10 | 0.00 | 0.00% | 0.84 | 0 | 31 | 5.14 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 5.50 | 3.55 | 3.70 | 3.63 | 2.71 | 0.00 | 0.00% | 0.66 | 0 | 4 | 2.80 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/15/2025 3:59:58 PM EST |
| 6.00 | 3.05 | 3.20 | 3.13 | 3.10 | 0.00 | 0.00% | 0.52 | 0 | 115 | 2.38 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 6.50 | 2.62 | 2.87 | 2.75 | 2.57 | 0.00 | 0.00% | 0.42 | 0 | 65 | 2.09 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 7.00 | 2.13 | 2.17 | 2.15 | 2.08 | 0.00 | 0.00% | 0.31 | 0 | 10,199 | 1.87 | 1.00 | 0.01 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 7.50 | 1.63 | 1.68 | 1.66 | 1.58 | 0.00 | 0.00% | 0.22 | 0 | 357 | 1.86 | 0.99 | 0.05 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 8.00 | 1.16 | 1.20 | 1.18 | 1.15 | 0.00 | 0.00% | 0.15 | 0 | 2,518 | 0.88 | 0.94 | 0.16 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 8.50 | 0.72 | 0.75 | 0.74 | 0.73 | 0.00 | 0.00% | 0.09 | 0 | 2,930 | 0.84 | 0.82 | 0.35 | -0.03 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 9.00 | 0.38 | 0.39 | 0.39 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 12,257 | 0.81 | 0.59 | 0.52 | -0.04 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 9.50 | 0.18 | 0.19 | 0.19 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 10,904 | 0.85 | 0.35 | 0.45 | -0.04 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 10.00 | 0.08 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 18,110 | 0.91 | 0.20 | 0.30 | -0.03 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 10.50 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7,101 | 1.00 | 0.11 | 0.19 | -0.02 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 11.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,649 | 1.08 | 0.06 | 0.11 | -0.02 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 11.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,053 | 1.29 | 0.03 | 0.06 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 12.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,854 | 1.35 | 0.01 | 0.03 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 282 | 1.81 | 0.00 | 0.01 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,698 | 1.67 | 0.00 | 0.01 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 310 | 2.24 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 3:59:58 PM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,306 | 1.95 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.54 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,708 | 2.10 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 15.50 | 0.00 | 0.18 | 0.09 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.71 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/15/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,336 | 2.32 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4,748 | 4.36 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,140 | 3.72 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/15/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,257 | 2.91 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/15/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,760 | 3.07 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 647 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/15/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 527 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/15/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.18 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/15/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/15/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/15/2025 3:59:58 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 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.66 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.26 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.92 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 123 | 2.55 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,276 | 1.29 | 0.00 | 0.01 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 7.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,818 | 1.06 | -0.01 | 0.05 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 8.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 15,337 | 0.95 | -0.06 | 0.16 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 8.50 | 0.08 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 7,211 | 0.83 | -0.18 | 0.35 | -0.03 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 9.00 | 0.24 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 33,263 | 0.83 | -0.41 | 0.52 | -0.04 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 9.50 | 0.53 | 0.56 | 0.55 | 0.53 | 0.00 | 0.00% | 0.06 | 0 | 2,186 | 0.87 | -0.65 | 0.45 | -0.04 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 10.00 | 0.93 | 0.98 | 0.96 | 0.97 | 0.00 | 0.00% | 0.10 | 0 | 22,900 | 0.97 | -0.80 | 0.30 | -0.03 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 10.50 | 1.39 | 1.43 | 1.41 | 1.49 | 0.00 | 0.00% | 0.13 | 0 | 91 | 1.18 | -0.89 | 0.19 | -0.02 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 11.00 | 1.87 | 1.91 | 1.89 | 1.93 | 0.00 | 0.00% | 0.17 | 0 | 1,986 | 1.15 | -0.94 | 0.11 | -0.02 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 11.50 | 2.31 | 2.54 | 2.43 | 2.86 | 0.00 | 0.00% | 0.21 | 0 | 80 | 2.06 | -0.97 | 0.06 | -0.01 | 9/12/2025 | 9/15/2025 3:59:58 PM EST |
| 12.00 | 2.85 | 2.90 | 2.88 | 2.90 | 0.00 | 0.00% | 0.24 | 0 | 1,239 | 2.34 | -0.99 | 0.03 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 12.50 | 3.35 | 3.55 | 3.45 | 3.40 | 0.00 | 0.00% | 0.28 | 0 | 5 | 2.57 | -1.00 | 0.01 | 0.00 | 8/27/2025 | 9/15/2025 3:59:58 PM EST |
| 13.00 | 3.85 | 3.90 | 3.88 | 4.39 | 0.00 | 0.00% | 0.30 | 0 | 90 | 2.21 | -1.00 | 0.01 | 0.00 | 9/12/2025 | 9/15/2025 3:59:58 PM EST |
| 13.50 | 4.35 | 4.40 | 4.38 | 4.87 | 0.00 | 0.00% | 0.32 | 0 | 12 | 2.38 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 3:59:58 PM EST |
| 14.00 | 4.85 | 4.90 | 4.88 | 4.90 | 0.00 | 0.00% | 0.35 | 0 | 91 | 3.61 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 14.50 | 5.25 | 5.75 | 5.50 | % | 0.38 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:58 PM EST | |||
| 15.00 | 5.85 | 5.90 | 5.88 | 5.80 | 0.00 | 0.00% | 0.39 | 0 | 16 | 3.22 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 15.50 | 6.30 | 6.60 | 6.45 | 6.45 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.92 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 16.00 | 6.80 | 7.25 | 7.03 | 6.85 | 0.00 | 0.00% | 0.44 | 0 | 8 | 4.71 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 17.00 | 7.80 | 8.35 | 8.08 | 6.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 9/15/2025 3:59:58 PM EST |
| 18.00 | 8.80 | 8.95 | 8.88 | 8.85 | 0.00 | 0.00% | 0.49 | 0 | 20 | 3.63 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/15/2025 3:59:58 PM EST |
| 19.00 | 9.80 | 10.20 | 10.00 | 8.20 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/15/2025 3:59:58 PM EST |
| 20.00 | 10.40 | 10.90 | 10.65 | 9.18 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/15/2025 3:59:58 PM EST |
| 21.00 | 11.85 | 12.10 | 11.98 | 11.85 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/15/2025 3:59:58 PM EST |
| 22.00 | 12.85 | 13.50 | 13.18 | 12.70 | 0.00 | 0.00% | 0.60 | 0 | 0 | 7.26 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 9/15/2025 3:59:58 PM EST |
| 23.00 | 13.80 | 14.50 | 14.15 | 13.85 | 0.00 | 0.00% | 0.62 | 0 | 0 | 7.48 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 24.00 | 14.85 | 15.50 | 15.18 | 13.04 | 0.00 | 0.00% | 0.63 | 0 | 0 | 7.68 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/15/2025 3:59:58 PM EST |
| 25.00 | 15.50 | 16.00 | 15.75 | 15.94 | 0.00 | 0.00% | 0.63 | 0 | 1 | 5.41 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 26.00 | 16.85 | 17.50 | 17.18 | 16.10 | 0.00 | 0.00% | 0.66 | 0 | 0 | 8.05 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/15/2025 3:59:58 PM EST |