Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $11.09 as of 7/25/2025 7:50:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.65 | 8.55 | 8.10 | % | 2.70 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 4.00 | 7.10 | 7.40 | 7.25 | % | 1.81 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 5.00 | 6.20 | 6.40 | 6.30 | % | 1.26 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 5.50 | 4.90 | 5.90 | 5.40 | % | 0.98 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 6.00 | 4.20 | 5.40 | 4.80 | % | 0.80 | 0 | 0 | 1.29 | 0.99 | 0.01 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 6.50 | 4.55 | 4.90 | 4.73 | % | 0.73 | 0 | 0 | 1.15 | 0.99 | 0.01 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 7.00 | 4.20 | 4.45 | 4.33 | 4.20 | % | 0.62 | 1 | 0 | 0.89 | 0.97 | 0.02 | 0.00 | 7/25/2025 | 7/25/2025 3:59:58 PM EST | |
| 7.50 | 3.75 | 4.00 | 3.88 | 3.70 | % | 0.52 | 1 | 0 | 0.73 | 0.95 | 0.03 | 0.00 | 7/25/2025 | 7/25/2025 3:59:58 PM EST | |
| 8.00 | 3.25 | 3.50 | 3.38 | % | 0.42 | 0 | 0 | 0.76 | 0.92 | 0.05 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 8.50 | 2.88 | 3.05 | 2.97 | 2.85 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.80 | 0.88 | 0.06 | -0.01 | 7/24/2025 | 7/25/2025 3:59:58 PM EST |
| 9.00 | 2.50 | 2.85 | 2.68 | 2.64 | % | 0.30 | 3 | 0 | 0.78 | 0.84 | 0.08 | -0.01 | 7/25/2025 | 7/25/2025 3:59:58 PM EST | |
| 9.50 | 2.14 | 2.29 | 2.22 | % | 0.23 | 0 | 0 | 0.80 | 0.78 | 0.10 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 10.00 | 1.83 | 1.94 | 1.89 | 1.88 | +0.09 | +5.03% | 0.19 | 7 | 7 | 0.79 | 0.72 | 0.11 | -0.01 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 10.50 | 1.54 | 1.86 | 1.70 | 1.59 | +0.09 | +6.00% | 0.16 | 110 | 12 | 0.89 | 0.65 | 0.12 | -0.01 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 11.00 | 1.35 | 1.37 | 1.36 | 1.41 | +0.13 | +10.16% | 0.12 | 83 | 6 | 0.82 | 0.59 | 0.13 | -0.02 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 11.50 | 1.13 | 1.16 | 1.15 | 1.18 | +0.12 | +11.33% | 0.10 | 49 | 2 | 0.82 | 0.53 | 0.13 | -0.02 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 12.00 | 0.95 | 1.20 | 1.08 | 0.99 | % | 0.09 | 18 | 0 | 0.84 | 0.47 | 0.12 | -0.02 | 7/25/2025 | 7/25/2025 3:59:58 PM EST | |
| 12.50 | 0.77 | 0.85 | 0.81 | 0.85 | -0.14 | -14.15% | 0.06 | 38 | 3 | 0.85 | 0.42 | 0.12 | -0.02 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 13.00 | 0.66 | 0.81 | 0.74 | 0.72 | +0.06 | +9.10% | 0.06 | 12 | 13 | 0.86 | 0.37 | 0.11 | -0.02 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 13.50 | 0.56 | 0.66 | 0.61 | % | 0.05 | 0 | 0 | 0.88 | 0.33 | 0.11 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 14.00 | 0.46 | 0.75 | 0.61 | 0.55 | +0.03 | +5.77% | 0.04 | 10 | 3 | 0.88 | 0.29 | 0.10 | -0.01 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 14.50 | 0.41 | 0.53 | 0.47 | % | 0.03 | 0 | 0 | 0.92 | 0.26 | 0.09 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 15.00 | 0.38 | 0.45 | 0.42 | 0.41 | -0.02 | -4.66% | 0.03 | 17 | 1 | 0.93 | 0.23 | 0.09 | -0.01 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 15.50 | 0.30 | 0.40 | 0.35 | 0.33 | % | 0.02 | 1 | 0 | 0.94 | 0.21 | 0.08 | -0.01 | 7/25/2025 | 7/25/2025 3:59:58 PM EST | |
| 16.00 | 0.09 | 0.36 | 0.23 | 0.29 | -0.02 | -6.46% | 0.01 | 1 | 6 | 0.87 | 0.19 | 0.07 | -0.01 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 17.00 | 0.20 | 0.31 | 0.26 | % | 0.02 | 0 | 0 | 1.01 | 0.15 | 0.06 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 18.00 | 0.16 | 0.29 | 0.23 | % | 0.01 | 0 | 0 | 1.06 | 0.13 | 0.05 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 19.00 | 0.12 | 0.23 | 0.18 | % | 0.01 | 0 | 0 | 1.07 | 0.11 | 0.05 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 20.00 | 0.13 | 0.17 | 0.15 | 0.16 | % | 0.01 | 10 | 0 | 1.10 | 0.09 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 3:59:58 PM EST | |
| 21.00 | 0.09 | 0.19 | 0.14 | % | 0.01 | 0 | 0 | 1.14 | 0.07 | 0.03 | -0.01 | 7/25/2025 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 | 0.26 | 0.13 | % | 0.04 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.26 | 0.13 | % | 0.03 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.27 | 0.14 | % | 0.03 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 5.50 | 0.00 | 0.28 | 0.14 | % | 0.03 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.34 | -0.01 | 0.01 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.12 | -0.01 | 0.01 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.74 | 0.37 | % | 0.05 | 0 | 0 | 1.91 | -0.03 | 0.02 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.13 | 0.07 | % | 0.01 | 0 | 0 | 0.87 | -0.05 | 0.03 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 8.00 | 0.10 | 0.15 | 0.13 | 0.12 | % | 0.02 | 1 | 0 | 0.80 | -0.08 | 0.05 | -0.01 | 7/25/2025 | 7/25/2025 3:59:58 PM EST | |
| 8.50 | 0.14 | 0.29 | 0.22 | 0.21 | % | 0.03 | 3 | 0 | 0.84 | -0.12 | 0.06 | -0.01 | 7/25/2025 | 7/25/2025 3:59:58 PM EST | |
| 9.00 | 0.25 | 0.33 | 0.29 | 0.31 | -0.07 | -18.43% | 0.03 | 5 | 1 | 0.79 | -0.16 | 0.08 | -0.01 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 9.50 | 0.39 | 0.53 | 0.46 | 0.43 | -0.12 | -21.82% | 0.05 | 102 | 1 | 0.79 | -0.22 | 0.10 | -0.01 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 10.00 | 0.57 | 0.68 | 0.63 | 0.60 | -0.14 | -18.92% | 0.06 | 9 | 7 | 0.78 | -0.28 | 0.11 | -0.01 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 10.50 | 0.78 | 0.90 | 0.84 | 0.81 | -0.16 | -16.50% | 0.08 | 22 | 1 | 0.80 | -0.35 | 0.12 | -0.01 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 11.00 | 1.04 | 1.09 | 1.07 | 1.05 | -0.19 | -15.33% | 0.10 | 42 | 14 | 0.80 | -0.41 | 0.13 | -0.02 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 11.50 | 1.33 | 1.38 | 1.36 | % | 0.12 | 0 | 0 | 0.81 | -0.47 | 0.13 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 12.00 | 1.65 | 1.75 | 1.70 | % | 0.14 | 0 | 0 | 0.83 | -0.53 | 0.12 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 12.50 | 2.00 | 2.13 | 2.07 | % | 0.17 | 0 | 0 | 0.85 | -0.58 | 0.12 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 13.00 | 2.35 | 2.50 | 2.43 | 2.36 | % | 0.19 | 2 | 0 | 0.86 | -0.63 | 0.11 | -0.02 | 7/25/2025 | 7/25/2025 3:59:58 PM EST | |
| 13.50 | 2.78 | 2.89 | 2.84 | % | 0.21 | 0 | 0 | 0.87 | -0.67 | 0.11 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 14.00 | 3.15 | 3.30 | 3.23 | % | 0.23 | 0 | 0 | 0.87 | -0.71 | 0.10 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 14.50 | 3.60 | 3.75 | 3.68 | 3.59 | % | 0.25 | 7 | 0 | 0.92 | -0.74 | 0.09 | -0.01 | 7/25/2025 | 7/25/2025 3:59:58 PM EST | |
| 15.00 | 4.05 | 4.30 | 4.18 | % | 0.28 | 0 | 0 | 0.96 | -0.77 | 0.09 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 15.50 | 4.50 | 4.85 | 4.68 | % | 0.30 | 0 | 0 | 1.02 | -0.79 | 0.08 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 16.00 | 4.95 | 5.15 | 5.05 | % | 0.32 | 0 | 0 | 0.97 | -0.81 | 0.07 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 17.00 | 5.90 | 6.05 | 5.98 | % | 0.35 | 0 | 0 | 0.98 | -0.85 | 0.06 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 18.00 | 6.85 | 7.05 | 6.95 | % | 0.39 | 0 | 0 | 1.04 | -0.87 | 0.05 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 19.00 | 7.80 | 8.00 | 7.90 | % | 0.42 | 0 | 0 | 1.05 | -0.89 | 0.05 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 20.00 | 8.75 | 9.00 | 8.88 | % | 0.44 | 0 | 0 | 0.77 | -0.91 | 0.04 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 21.00 | 9.70 | 10.05 | 9.88 | % | 0.47 | 0 | 0 | 1.27 | -0.93 | 0.03 | -0.01 | 7/25/2025 3:59:58 PM EST |