Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $9.41 as of 8/22/2025 7:40:48 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 | 6.30 | 7.30 | 6.80 | 7.16 | 0.00 | 0.00% | 2.27 | 0 | 3 | 9.56 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 4.00 | 4.45 | 7.35 | 5.90 | 6.07 | 0.00 | 0.00% | 1.48 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 5.00 | 4.10 | 5.55 | 4.83 | 4.70 | +0.70 | +17.50% | 0.97 | 1 | 30 | 6.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 5.50 | 3.80 | 5.85 | 4.83 | 5.51 | 0.00 | 0.00% | 0.88 | 0 | 6 | 8.78 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:50 PM EST |
| 6.00 | 3.65 | 3.70 | 3.68 | 3.70 | +0.45 | +13.85% | 0.61 | 8 | 14 | 2.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 6.50 | 3.10 | 3.85 | 3.48 | 3.58 | 0.00 | 0.00% | 0.54 | 0 | 15 | 4.29 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 7.00 | 2.59 | 3.15 | 2.87 | 2.71 | +0.03 | +1.12% | 0.41 | 4 | 24 | 1.40 | 1.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 7.50 | 2.16 | 2.27 | 2.22 | 2.16 | +0.24 | +12.50% | 0.30 | 3 | 26 | 1.15 | 0.99 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 8.00 | 1.66 | 1.71 | 1.69 | 1.79 | +0.42 | +30.66% | 0.21 | 3 | 419 | 0.96 | 0.95 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 8.50 | 1.18 | 1.23 | 1.21 | 1.30 | +0.30 | +30.00% | 0.14 | 38 | 386 | 0.74 | 0.89 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 9.00 | 0.74 | 0.77 | 0.76 | 0.77 | +0.16 | +26.23% | 0.08 | 264 | 1,134 | 0.63 | 0.78 | 0.32 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 9.50 | 0.40 | 0.42 | 0.41 | 0.48 | +0.16 | +50.00% | 0.04 | 1,081 | 1,814 | 0.61 | 0.59 | 0.47 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 10.00 | 0.18 | 0.20 | 0.19 | 0.19 | +0.01 | +5.56% | 0.02 | 3,585 | 4,779 | 0.61 | 0.36 | 0.44 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 10.50 | 0.08 | 0.09 | 0.09 | 0.08 | 0.00 | 0.00% | 0.01 | 1,979 | 2,841 | 0.65 | 0.21 | 0.30 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 11.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 723 | 4,481 | 0.67 | 0.14 | 0.20 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 11.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 343 | 1,985 | 0.73 | 0.08 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 207 | 3,054 | 0.88 | 0.04 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 12.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 121 | 1,975 | 0.96 | 0.02 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 107 | 880 | 1.08 | 0.01 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 13.50 | 0.01 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 34 | 1,048 | 1.30 | 0.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 121 | 678 | 1.30 | 0.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 14.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 187 | 2.53 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 22 | 2,537 | 1.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 15.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 183 | 1.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.01 | -50.00% | 0.01 | 41 | 373 | 2.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 16.50 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.77 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.09 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 52 | 253 | 2.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 32 | 5.02 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 122 | 4.70 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 18.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 19.00 | 0.00 | 0.74 | 0.37 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 66 | 4.90 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:50 PM EST |
| 19.50 | 0.00 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,281 | 2.70 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.44 | 0.22 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.51 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 1.37 | 0.69 | % | 0.03 | 0 | 0 | 6.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 1.24 | 0.62 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 4 | 6.75 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 1.36 | 0.68 | % | 0.03 | 0 | 0 | 7.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 1.03 | 0.52 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 7 | 6.61 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 3 | 7.03 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:50 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 | 0.55 | 0.28 | 0.52 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 4.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.08 | 0 | 3 | 7.47 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 5.50 | 0.00 | 1.34 | 0.67 | % | 0.12 | 0 | 0 | 7.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.92 | 0.46 | 0.08 | 0.00 | 0.00% | 0.08 | 0 | 2 | 5.55 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:50 PM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 10 | 4.45 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 7.00 | 0.01 | 0.18 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 64 | 81 | 1.66 | 0.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 7.50 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 81 | 538 | 1.07 | -0.01 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 8.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 163 | 653 | 0.86 | -0.05 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 8.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 789 | 6,196 | 0.68 | -0.11 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 9.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.12 | -60.00% | 0.01 | 1,206 | 3,184 | 0.60 | -0.22 | 0.32 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 9.50 | 0.23 | 0.24 | 0.24 | 0.25 | -0.22 | -46.81% | 0.03 | 1,805 | 3,990 | 0.58 | -0.41 | 0.47 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 10.00 | 0.51 | 0.55 | 0.53 | 0.53 | -0.22 | -29.34% | 0.05 | 1,201 | 3,126 | 0.61 | -0.64 | 0.44 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 10.50 | 0.90 | 0.93 | 0.92 | 0.92 | -0.30 | -24.59% | 0.09 | 589 | 1,066 | 0.62 | -0.79 | 0.30 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 11.00 | 1.35 | 1.39 | 1.37 | 1.38 | -0.32 | -18.83% | 0.12 | 218 | 1,517 | 0.65 | -0.86 | 0.20 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 11.50 | 1.80 | 1.87 | 1.84 | 1.75 | -0.43 | -19.73% | 0.16 | 25 | 453 | 0.47 | -0.92 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 12.00 | 2.32 | 2.37 | 2.35 | 2.24 | -0.32 | -12.50% | 0.20 | 51 | 365 | 0.53 | -0.96 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 12.50 | 2.79 | 2.87 | 2.83 | 2.74 | -0.39 | -12.46% | 0.23 | 5 | 540 | 0.52 | -0.98 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 13.00 | 3.30 | 3.40 | 3.35 | 3.40 | +0.30 | +9.68% | 0.26 | 1 | 90 | 1.41 | -0.99 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 13.50 | 3.80 | 3.90 | 3.85 | 3.92 | 0.00 | 0.00% | 0.29 | 0 | 189 | 1.55 | -1.00 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 14.00 | 4.25 | 5.15 | 4.70 | 5.12 | 0.00 | 0.00% | 0.34 | 0 | 35 | 3.72 | -1.00 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 14.50 | 4.75 | 6.15 | 5.45 | 4.50 | 0.00 | 0.00% | 0.38 | 0 | 6 | 4.90 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 15.00 | 5.25 | 7.05 | 6.15 | 5.72 | 0.00 | 0.00% | 0.41 | 0 | 11 | 5.82 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 15.50 | 5.75 | 7.55 | 6.65 | 4.55 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:50 PM EST |
| 16.00 | 6.25 | 8.05 | 7.15 | 5.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:50 PM EST |
| 16.50 | 6.75 | 8.55 | 7.65 | % | 0.46 | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 17.00 | 7.25 | 8.30 | 7.78 | 6.57 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:50 PM EST |
| 17.50 | 7.75 | 9.55 | 8.65 | % | 0.49 | 0 | 0 | 6.54 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 18.00 | 8.25 | 10.05 | 9.15 | % | 0.51 | 0 | 0 | 6.67 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 18.50 | 8.80 | 10.55 | 9.68 | % | 0.52 | 0 | 0 | 6.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 19.00 | 9.25 | 11.05 | 10.15 | % | 0.53 | 0 | 0 | 6.91 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 19.50 | 9.80 | 11.55 | 10.68 | % | 0.55 | 0 | 0 | 7.02 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 20.00 | 10.25 | 12.05 | 11.15 | % | 0.56 | 0 | 0 | 7.13 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 21.00 | 11.25 | 13.05 | 12.15 | 10.02 | 0.00 | 0.00% | 0.58 | 0 | 0 | 7.33 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:50 PM EST |
| 22.00 | 12.25 | 13.80 | 13.03 | 11.02 | 0.00 | 0.00% | 0.59 | 0 | 0 | 7.03 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:50 PM EST |
| 23.00 | 13.25 | 15.05 | 14.15 | % | 0.62 | 0 | 0 | 7.71 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 24.00 | 14.30 | 16.05 | 15.18 | % | 0.63 | 0 | 0 | 7.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 25.00 | 15.25 | 17.05 | 16.15 | % | 0.65 | 0 | 0 | 8.04 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 26.00 | 16.25 | 18.05 | 17.15 | % | 0.66 | 0 | 0 | 8.19 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |