Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $7.72 as of 12/3/2025 7:50:53 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 | 5.00 | 5.90 | 5.45 | 5.07 | +0.28 | +5.85% | 1.82 | 7 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:05 PM EST |
| 4.00 | 4.00 | 4.90 | 4.45 | 3.75 | +0.25 | +7.15% | 1.11 | 2 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:05 PM EST |
| 4.50 | 3.35 | 4.40 | 3.88 | 3.35 | +0.41 | +13.95% | 0.86 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:05 PM EST |
| 5.00 | 2.85 | 3.45 | 3.15 | 2.72 | 0.00 | 0.00% | 0.63 | 0 | 2 | 5.47 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:05 PM EST |
| 5.50 | 2.70 | 3.00 | 2.85 | 2.70 | +0.40 | +17.40% | 0.52 | 9 | 120 | 5.15 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:05 PM EST |
| 6.00 | 2.20 | 2.44 | 2.32 | 2.14 | +0.39 | +22.29% | 0.39 | 11 | 226 | 3.79 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:05 PM EST |
| 6.50 | 1.65 | 1.92 | 1.79 | 1.78 | +0.50 | +39.07% | 0.28 | 46 | 280 | 2.91 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:05 PM EST |
| 7.00 | 1.24 | 1.40 | 1.32 | 1.30 | +0.54 | +71.06% | 0.19 | 67 | 696 | 2.09 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:05 PM EST |
| 7.50 | 0.82 | 0.89 | 0.86 | 0.85 | +0.54 | +174.20% | 0.11 | 914 | 5,181 | 1.66 | 0.98 | 0.24 | 0.00 | 12/3/2025 | 12/3/2025 4:00:05 PM EST |
| 8.00 | 0.40 | 0.42 | 0.41 | 0.40 | +0.29 | +263.64% | 0.05 | 8,220 | 15,543 | 0.88 | 0.75 | 0.65 | -0.03 | 12/3/2025 | 12/3/2025 4:00:05 PM EST |
| 8.50 | 0.12 | 0.13 | 0.13 | 0.12 | +0.09 | +300.00% | 0.02 | 4,874 | 8,588 | 0.82 | 0.37 | 0.77 | -0.04 | 12/3/2025 | 12/3/2025 4:00:05 PM EST |
| 9.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1,258 | 3,567 | 0.83 | 0.09 | 0.33 | -0.02 | 12/3/2025 | 12/3/2025 4:00:05 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 181 | 1,371 | 1.16 | 0.01 | 0.06 | 0.00 | 12/3/2025 | 12/3/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 1,198 | 1.32 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:05 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 890 | 1.60 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 982 | 1.86 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:05 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 260 | 2.10 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:05 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 1,067 | 2.33 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:05 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 171 | 2.54 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,081 | 3.24 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:05 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.94 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 4:00:05 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.20 | -95.24% | 0.00 | 1 | 74 | 4.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:05 PM EST |
| 14.50 | 0.00 | 0.09 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 3 | 4.73 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:05 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/3/2025 4:00:05 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:05 PM EST | |||
| 16.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:05 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:05 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.09 | -0.04 | -30.77% | 0.00 | 1 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:05 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 4:00:05 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 4:00:05 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 506 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 4:00:05 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 550 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:05 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 244 | 3.28 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:05 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 569 | 2.73 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:05 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,623 | 2.22 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:05 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 42 | 1,685 | 1.74 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:05 PM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 253 | 2,854 | 1.38 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:05 PM EST |
| 7.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.11 | -84.62% | 0.00 | 1,217 | 3,505 | 1.03 | -0.02 | 0.24 | 0.00 | 12/3/2025 | 12/3/2025 4:00:05 PM EST |
| 8.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.37 | -82.23% | 0.01 | 1,866 | 1,256 | 0.85 | -0.25 | 0.65 | -0.03 | 12/3/2025 | 12/3/2025 4:00:05 PM EST |
| 8.50 | 0.27 | 0.35 | 0.31 | 0.31 | -0.51 | -62.20% | 0.04 | 74 | 589 | 0.82 | -0.63 | 0.77 | -0.04 | 12/3/2025 | 12/3/2025 4:00:05 PM EST |
| 9.00 | 0.66 | 0.76 | 0.71 | 0.71 | -0.53 | -42.75% | 0.08 | 74 | 770 | 1.17 | -0.91 | 0.33 | -0.02 | 12/3/2025 | 12/3/2025 4:00:05 PM EST |
| 9.50 | 1.06 | 1.54 | 1.30 | 1.30 | -0.55 | -29.73% | 0.14 | 52 | 601 | 3.10 | -0.99 | 0.06 | 0.00 | 12/3/2025 | 12/3/2025 4:00:05 PM EST |
| 10.00 | 1.58 | 2.31 | 1.95 | 2.12 | -0.34 | -13.83% | 0.20 | 48 | 269 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:05 PM EST |
| 10.50 | 2.01 | 2.74 | 2.38 | 2.76 | -0.05 | -1.78% | 0.23 | 45 | 132 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:05 PM EST |
| 11.00 | 2.62 | 3.15 | 2.89 | 3.20 | 0.00 | 0.00% | 0.26 | 2 | 110 | 5.04 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:05 PM EST |
| 11.50 | 3.10 | 4.00 | 3.55 | 4.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:05 PM EST |
| 12.00 | 3.50 | 4.35 | 3.93 | 4.33 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:05 PM EST |
| 12.50 | 4.05 | 5.45 | 4.75 | 5.15 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:05 PM EST |
| 13.00 | 4.55 | 5.75 | 5.15 | 6.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 9.24 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 4:00:05 PM EST |
| 13.50 | 4.70 | 6.50 | 5.60 | 4.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 4:00:05 PM EST |
| 14.00 | 5.20 | 6.80 | 6.00 | 6.33 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 4:00:05 PM EST |
| 14.50 | 6.10 | 7.55 | 6.83 | 6.78 | % | 0.47 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:05 PM EST | |
| 15.00 | 5.95 | 7.65 | 6.80 | 7.21 | +1.40 | +24.10% | 0.45 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:05 PM EST |
| 15.50 | 7.10 | 8.55 | 7.83 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:05 PM EST | |||
| 16.00 | 7.50 | 8.50 | 8.00 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:05 PM EST | |||
| 16.50 | 8.10 | 8.75 | 8.43 | 8.47 | % | 0.51 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:05 PM EST | |
| 17.00 | 8.60 | 10.05 | 9.33 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:05 PM EST | |||
| 18.00 | 9.60 | 11.05 | 10.33 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:05 PM EST | |||
| 19.00 | 10.50 | 12.05 | 11.28 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:05 PM EST | |||
| 20.00 | 11.45 | 12.35 | 11.90 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:05 PM EST | |||
| 22.50 | 13.90 | 14.85 | 14.38 | 14.69 | 0.00 | 0.00% | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 4:00:05 PM EST |