$7.83
-0.47-5.66%
At close: Dec 15, 4:00 PM EST
$7.75
-0.08-1.02%
After Hours: 7:59 PM EST
Comments
Loading...
Archer Aviation (NYSE:ACHR) Stock, Option Chain
Option chain shows key data for Archer Aviation's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Archer Aviation.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price6.93Dec 15, 2025
Change
0.354.81%
Bid6.75
Ask7
volume2
Intrest195
Strike
1
1
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Last Price6.04Dec 15, 2025
Change
0.396.07%
Bid5.1
Ask6.25
volume2
Intrest0
Strike
2
2
Last Price0.01Dec 02, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest21
Last Price5Dec 15, 2025
Change
0.813.79%
Bid4.7
Ask5.2
volume2
Intrest16
Strike
3
3
Last Price0.07Dec 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price4.11Dec 15, 2025
Change
0.327.22%
Bid3.65
Ask4.35
volume6
Intrest8
Strike
4
4
Last Price0.01Dec 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest75
Last Price3.77Dec 15, 2025
Change
0.317.6%
Bid3.3
Ask4.2
volume3
Intrest0
Strike
4.5
4.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price3Dec 15, 2025
Change
0.6217.13%
Bid2.82
Ask3.05
volume3
Intrest138
Strike
5
5
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume9
Intrest511
Last Price2.62Dec 15, 2025
Change
-
Bid2.21
Ask2.67
volume1
Intrest0
Strike
5.5
5.5
Last Price0.14Nov 26, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest40
Last Price1.87Dec 15, 2025
Change
0.6325.2%
Bid1.65
Ask2.08
volume25
Intrest605
Strike
6
6
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume23
Intrest3735
Last Price1.78Dec 12, 2025
Change
-0%
Bid1.16
Ask1.9
volume0
Intrest28
Strike
6.5
6.5
Last Price0.03Dec 15, 2025
Change
0.02200%
Bid-
Ask0.02
volume4
Intrest900
Last Price0.94Dec 15, 2025
Change
0.4934.27%
Bid0.68
Ask1.03
volume81
Intrest2803
Strike
7
7
Last Price0.03Dec 15, 2025
Change
0.0150%
Bid0.02
Ask0.03
volume861
Intrest8362
Last Price0.5Dec 15, 2025
Change
0.4949.49%
Bid0.45
Ask0.67
volume202
Intrest1097
Strike
7.5
7.5
Last Price0.13Dec 15, 2025
Change
0.08160%
Bid0.11
Ask0.13
volume2726
Intrest2230
Last Price0.21Dec 15, 2025
Change
0.2857.14%
Bid0.2
Ask0.22
volume1791
Intrest6989
Strike
8
8
Last Price0.35Dec 15, 2025
Change
0.1794.44%
Bid0.35
Ask0.39
volume2348
Intrest11127
Last Price0.1Dec 15, 2025
Change
0.1458.33%
Bid0.08
Ask0.11
volume4451
Intrest4276
Strike
8.5
8.5
Last Price0.67Dec 15, 2025
Change
0.2248.89%
Bid0.63
Ask0.79
volume191
Intrest3769
Last Price0.03Dec 15, 2025
Change
0.0975%
Bid0.03
Ask0.04
volume3439
Intrest21807
Strike
9
9
Last Price1.2Dec 15, 2025
Change
0.2627.66%
Bid1.09
Ask1.25
volume329
Intrest3522
Last Price0.03Dec 15, 2025
Change
0.0350%
Bid0.01
Ask0.03
volume2077
Intrest27368
Strike
9.5
9.5
Last Price1.51Dec 15, 2025
Change
0.3833.63%
Bid1.5
Ask1.77
volume18
Intrest272
Last Price0.01Dec 15, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume785
Intrest8708
Strike
10
10
Last Price2.14Dec 15, 2025
Change
0.5736.31%
Bid2
Ask2.39
volume144
Intrest2134
Last Price0.01Dec 15, 2025
Change
0.0150%
Bid-
Ask0.01
volume71
Intrest693
Strike
10.5
10.5
Last Price2.08Dec 12, 2025
Change
-0%
Bid1.86
Ask2.7
volume0
Intrest14
Last Price0.01Dec 15, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume535
Intrest3481
Strike
11
11
Last Price3.15Dec 15, 2025
Change
0.7430.71%
Bid3.05
Ask3.5
volume41
Intrest1662
Last Price0.02Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest57
Strike
11.5
11.5
Last Price3.18Dec 15, 2025
Change
0.3713.17%
Bid3.2
Ask4.35
volume2
Intrest2
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume5
Intrest5344
Strike
12
12
Last Price4.03Dec 15, 2025
Change
0.4311.94%
Bid3.85
Ask4.5
volume32
Intrest510
Last Price0.01Dec 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest27
Strike
12.5
12.5
Last Price4.46Dec 15, 2025
Change
-
Bid4.2
Ask5.2
volume1
Intrest0
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest1991
Strike
13
13
Last Price4.4Dec 12, 2025
Change
-0%
Bid4.9
Ask5.2
volume0
Intrest238
Last Price0.09Dec 15, 2025
Change
0.08800%
Bid-
Ask0.09
volume1
Intrest1
Strike
13.5
13.5
Last Price5.35Dec 15, 2025
Change
-
Bid5.05
Ask6.25
volume1
Intrest0
Last Price0.01Dec 15, 2025
Change
0.0480%
Bid-
Ask0.01
volume2
Intrest1044
Strike
14
14
Last Price5.47Dec 08, 2025
Change
-0%
Bid5.4
Ask6.45
volume0
Intrest187
Last Price0.01Dec 15, 2025
Change
0.0266.67%
Bid-
Ask0.09
volume2
Intrest2
Strike
14.5
14.5
Last Price6.32Dec 15, 2025
Change
-
Bid5.8
Ask7.15
volume2
Intrest0
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest4783
Strike
15
15
Last Price6.78Dec 15, 2025
Change
0.8711.37%
Bid6.25
Ask7.3
volume2
Intrest137
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest750
Strike
16
16
Last Price7.96Nov 13, 2025
Change
-0%
Bid7.3
Ask8.6
volume0
Intrest4
Last Price0.01Dec 15, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume4
Intrest4539
Strike
17
17
Last Price9.01Dec 15, 2025
Change
0.192.15%
Bid8.25
Ask9.55
volume2
Intrest2
Last Price0.09Dec 15, 2025
Change
0.08800%
Bid-
Ask0.01
volume1
Intrest2304
Strike
18
18
Last Price-
Change
-
Bid9.3
Ask10.3
volume0
Intrest0
Last Price0.05Nov 18, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest247
Strike
19
19
Last Price-
Change
-
Bid10.35
Ask11.3
volume0
Intrest0
Last Price0.05Dec 15, 2025
Change
0.0337.5%
Bid-
Ask0.06
volume1
Intrest3111
Strike
20
20
Last Price8.7Oct 29, 2025
Change
-0%
Bid11.35
Ask12.75
volume0
Intrest0
Last Price0.09Dec 15, 2025
Change
0.06200%
Bid-
Ask0.06
volume3
Intrest1835
Strike
21
21
Last Price9.6Oct 21, 2025
Change
-0%
Bid12.35
Ask13.95
volume0
Intrest0
