Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $5.13 as of 11/20/2024 7:40:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.10 | 5.50 | 4.11 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 1.00 | 3.90 | 6.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 1.50 | 3.40 | 3.70 | 2.90 | 0.00 | 0.00% | 0 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 2.00 | 2.95 | 3.80 | 3.20 | +0.19 | +6.32% | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 2.50 | 2.00 | 2.70 | 2.40 | -0.20 | -7.70% | 2 | 61 | 9.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 3.00 | 1.95 | 3.50 | 1.90 | -0.15 | -7.32% | 54 | 112 | 7.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 3.50 | 1.30 | 1.65 | 1.57 | +0.01 | +0.65% | 9 | 1,212 | 4.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 4.00 | 1.00 | 1.15 | 1.05 | -0.05 | -4.55% | 102 | 956 | 2.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 4.50 | 0.50 | 0.65 | 0.55 | -0.05 | -8.34% | 489 | 2,625 | 1.21 | 0.99 | 0.35 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 5.00 | 0.15 | 0.20 | 0.15 | -0.10 | -40.00% | 5,363 | 4,181 | 1.10 | 0.54 | 1.20 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 5.50 | 0.00 | 0.05 | 0.05 | -0.04 | -44.45% | 3,649 | 1,533 | 1.34 | 0.11 | 0.51 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 1,408 | 513 | 2.06 | 0.01 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 21 | 3.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 3.19 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 7.50 | 0.00 | 0.25 | 0.07 | % | 2 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST | |
| 8.00 | 0.00 | 0.10 | % | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 8.50 | 0.00 | 0.20 | % | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 1.50 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:50 PM EST |
| 2.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 104 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:50 PM EST |
| 3.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 229 | 4.92 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:50 PM EST |
| 3.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 256 | 3.69 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 4.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 8 | 860 | 2.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 4.50 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 95 | 806 | 1.55 | -0.01 | 0.35 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 5.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 783 | 463 | 0.90 | -0.46 | 1.20 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 5.50 | 0.45 | 0.55 | 0.53 | +0.03 | +6.00% | 148 | 84 | 1.51 | -0.89 | 0.51 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 6.00 | 0.40 | 1.10 | 1.06 | +0.06 | +6.00% | 2 | 2 | 0.00 | -0.99 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 6.50 | 1.00 | 2.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 7.00 | 1.50 | 3.00 | 2.77 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 7.50 | 2.35 | 4.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 8.00 | 2.65 | 4.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 8.50 | 2.90 | 3.70 | 4.22 | 0.00 | 0.00% | 0 | 0 | 6.54 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |