Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $3.99 as of 4/26/2024 4:00:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.80 | 6.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 1.00 | 2.30 | 5.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 1.50 | 2.15 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 2.00 | 1.65 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 2.50 | 1.15 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 3.00 | 0.70 | 5.00 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:26 PM EST |
| 3.50 | 0.00 | 4.80 | 0.55 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.96 | 0.27 | 0.00 | 4/25/2024 | 4/26/2024 3:59:26 PM EST |
| 4.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 26 | 280 | 0.53 | 0.53 | 1.30 | -0.01 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 4.50 | 0.00 | 0.05 | 0.35 | +0.32 | +1,066.67% | 10 | 11 | 0.90 | 0.07 | 0.42 | 0.00 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 5.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 35 | 1.37 | 0.00 | 0.02 | 0.00 | 4/12/2024 | 4/26/2024 3:59:26 PM EST |
| 5.50 | 0.00 | 1.00 | % | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 7 | 2.07 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:26 PM EST |
| 6.50 | 0.00 | 0.05 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 7.00 | 0.00 | 1.00 | % | 0 | 0 | 7.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 7.50 | 0.00 | 1.00 | % | 0 | 0 | 8.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 8.00 | 0.00 | 1.25 | % | 0 | 0 | 9.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 9.00 | 0.00 | 1.00 | % | 0 | 0 | 8.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 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 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 1.00 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 1.50 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 2.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 2.50 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 335 | 1.77 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:26 PM EST |
| 3.50 | 0.00 | 0.20 | 0.05 | -0.05 | -50.00% | 10 | 37 | 1.95 | -0.04 | 0.27 | 0.00 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 4.00 | 0.00 | 0.20 | 0.04 | -0.41 | -91.12% | 3 | 113 | 0.91 | -0.47 | 1.30 | -0.01 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 4.50 | 0.05 | 5.00 | 0.50 | 0.00 | 0.00% | 0 | 52 | 0.00 | -0.93 | 0.42 | 0.00 | 4/23/2024 | 4/26/2024 3:59:26 PM EST |
| 5.00 | 0.80 | 4.10 | 1.00 | 0.00 | 0.00% | 0 | 263 | 0.00 | -1.00 | 0.02 | 0.00 | 4/23/2024 | 4/26/2024 3:59:26 PM EST |
| 5.50 | 1.15 | 5.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 6.00 | 1.65 | 5.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 6.50 | 2.30 | 5.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 7.00 | 2.65 | 5.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 7.50 | 3.10 | 6.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 8.00 | 3.70 | 6.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 9.00 | 4.70 | 7.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 10.00 | 5.70 | 8.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST |