Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $7.86 as of 3/28/2025 7:10:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.95 | 8.30 | 8.05 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 2.00 | 4.80 | 7.10 | 5.89 | -1.33 | -18.43% | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 3.00 | 4.20 | 5.10 | 5.75 | 0.00 | 0.00% | 0 | 3 | 9.35 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 3.50 | 3.70 | 3.80 | 4.00 | % | 1 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 4.00 | 3.15 | 4.15 | 3.45 | -1.11 | -24.35% | 2 | 3 | 3.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 4.50 | 2.74 | 2.82 | 2.99 | -0.71 | -19.19% | 1 | 24 | 2.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 5.00 | 2.25 | 2.44 | 2.20 | -0.90 | -29.04% | 1 | 11 | 1.94 | 1.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 5.50 | 1.53 | 1.83 | 1.73 | -0.70 | -28.81% | 3 | 10 | 3.54 | 0.97 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 6.00 | 1.22 | 1.38 | 1.26 | -0.81 | -39.13% | 115 | 66 | 1.70 | 0.92 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 6.50 | 0.86 | 1.03 | 0.89 | -0.60 | -40.27% | 27 | 211 | 1.24 | 0.82 | 0.29 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 7.00 | 0.51 | 0.55 | 0.49 | -0.45 | -47.88% | 496 | 645 | 0.99 | 0.64 | 0.42 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 7.50 | 0.27 | 0.30 | 0.28 | -0.30 | -51.73% | 541 | 1,431 | 0.96 | 0.43 | 0.42 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 8.00 | 0.14 | 0.15 | 0.14 | -0.19 | -57.58% | 1,691 | 1,809 | 0.98 | 0.27 | 0.32 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 8.50 | 0.07 | 0.08 | 0.08 | -0.10 | -55.56% | 983 | 2,536 | 1.02 | 0.17 | 0.22 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 9.00 | 0.05 | 0.06 | 0.05 | -0.03 | -37.50% | 590 | 2,220 | 1.16 | 0.11 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 9.50 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 260 | 1,256 | 1.23 | 0.07 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 10.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 221 | 2,691 | 1.32 | 0.04 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 10.50 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 19 | 2,591 | 1.35 | 0.03 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 11.00 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 21 | 795 | 1.56 | 0.01 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 11.50 | 0.00 | 0.04 | 0.02 | -0.02 | -50.00% | 1 | 397 | 1.94 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 300 | 2.16 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 20 | 342 | 2.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | -0.05 | -83.34% | 1 | 99 | 1.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 13.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 29 | 2.18 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.38 | 0.10 | 0.00 | 0.00% | 0 | 20 | 4.28 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:54 PM EST |
| 14.50 | 0.00 | 1.27 | 0.67 | 0.00 | 0.00% | 0 | 33 | 6.98 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 227 | 4.43 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 15.50 | 0.00 | 1.25 | % | 0 | 0 | 7.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 311 | 4.03 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 16.50 | 0.00 | 0.90 | % | 0 | 0 | 6.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 1.25 | 0.14 | 0.00 | 0.00% | 0 | 30 | 7.59 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.90 | 0.13 | 0.00 | 0.00% | 0 | 7 | 6.75 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.42 | 0.40 | 0.00 | 0.00% | 0 | 6 | 5.46 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 1.25 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 39 | 4.15 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.24 | 0.45 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 3.00 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 3.50 | 0.00 | 0.86 | % | 0 | 0 | 8.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.06 | 0.36 | 0.00 | 0.00% | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 4.50 | 0.00 | 0.82 | 0.02 | 0.00 | 0.00% | 0 | 19 | 6.06 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.45 | 0.11 | 0.00 | 0.00% | 0 | 5 | 3.82 | 0.00 | 0.01 | 0.00 | 3/11/2025 | 3/28/2025 3:59:54 PM EST |
| 5.50 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 58 | 70 | 1.18 | -0.03 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 6.00 | 0.04 | 0.06 | 0.05 | 0.00 | 0.00% | 49 | 308 | 1.10 | -0.08 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 6.50 | 0.10 | 0.11 | 0.11 | +0.08 | +266.67% | 314 | 617 | 0.97 | -0.18 | 0.29 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 7.00 | 0.24 | 0.29 | 0.25 | +0.17 | +212.50% | 2,134 | 1,202 | 0.99 | -0.36 | 0.42 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 7.50 | 0.51 | 0.53 | 0.57 | +0.33 | +137.50% | 344 | 1,256 | 0.96 | -0.57 | 0.42 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 8.00 | 0.83 | 1.03 | 0.92 | +0.46 | +100.00% | 841 | 1,502 | 1.10 | -0.73 | 0.32 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 8.50 | 1.18 | 1.34 | 1.65 | +0.84 | +103.71% | 342 | 1,280 | 0.81 | -0.83 | 0.22 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 9.00 | 1.62 | 1.85 | 1.77 | +0.55 | +45.09% | 75 | 680 | 0.72 | -0.89 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 9.50 | 2.07 | 2.31 | 2.33 | +0.84 | +56.38% | 20 | 101 | 1.92 | -0.93 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 10.00 | 2.63 | 2.79 | 2.82 | +0.75 | +36.24% | 32 | 382 | 3.38 | -0.96 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 10.50 | 3.20 | 3.30 | 2.17 | 0.00 | 0.00% | 0 | 279 | 4.03 | -0.97 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 11.00 | 3.70 | 3.80 | 2.84 | 0.00 | 0.00% | 0 | 21 | 2.24 | -0.99 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 11.50 | 4.20 | 4.35 | 4.29 | 0.00 | 0.00% | 0 | 2 | 2.41 | -1.00 | 0.01 | 0.00 | 2/28/2025 | 3/28/2025 3:59:54 PM EST |
| 12.00 | 4.70 | 4.80 | 4.85 | +1.05 | +27.64% | 2 | 69 | 6.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 12.50 | 5.20 | 5.35 | 4.50 | 0.00 | 0.00% | 0 | 3 | 2.37 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 13.00 | 5.70 | 5.80 | 5.10 | 0.00 | 0.00% | 0 | 1 | 2.50 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 13.50 | 6.20 | 6.30 | % | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 14.00 | 6.70 | 6.80 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 14.50 | 7.20 | 7.30 | % | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 15.00 | 7.05 | 7.85 | % | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 15.50 | 8.20 | 8.35 | % | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 16.00 | 8.70 | 8.85 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 16.50 | 9.15 | 9.35 | % | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 17.00 | 9.70 | 9.90 | % | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 17.50 | 10.20 | 10.35 | % | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 18.00 | 10.50 | 10.85 | % | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 19.00 | 11.25 | 11.80 | 12.19 | 0.00 | 0.00% | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:54 PM EST |
| 20.00 | 12.15 | 12.80 | 12.43 | 0.00 | 0.00% | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:54 PM EST |