Explore strikes, OI, IV and strategy data for ACHR.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACHR251107C00003000 | 11/4 10:43 AM | 3.00 | 7.09 | 6.05 | 8.6 | 0.00 | 0.00% | 2 | 7 | 1556.25% | Yes |
| ACHR251107C00004000 | 11/5 12:59 PM | 4.00 | 5.61 | 5.15 | 6.1 | -0.13 | -2.26% | 8 | 10 | 562.50% | Yes |
| ACHR251107C00004500 | 11/5 12:59 PM | 4.50 | 5.18 | 4.7 | 5.65 | -0.22 | -4.07% | 3 | 4 | 568.75% | Yes |
| ACHR251107C00005000 | 11/4 3:24 PM | 5.00 | 4.74 | 4.3 | 4.7 | 0.00 | 0.00% | 4 | 6 | 526.56% | Yes |
| ACHR251107C00005500 | 11/5 3:47 PM | 5.50 | 3.98 | 3.8 | 4.2 | -0.52 | -11.56% | 2 | 13 | 462.50% | Yes |
| ACHR251107C00006000 | 11/5 3:47 PM | 6.00 | 3.55 | 3.3 | 3.8 | -1.46 | -29.14% | 1 | 6 | 476.56% | Yes |
| ACHR251107C00006500 | 11/4 9:59 AM | 6.50 | 2.85 | 2.85 | 3.6 | -0.82 | -22.34% | 4 | 4 | 365.63% | Yes |
| ACHR251107C00007000 | 11/5 2:19 PM | 7.00 | 2.58 | 2.34 | 2.81 | -0.54 | -17.31% | 3 | 11 | 150.00% | Yes |
| ACHR251107C00007500 | 11/5 2:19 PM | 7.50 | 2.19 | 1.96 | 2.43 | -0.50 | -18.59% | 1 | 5 | 242.19% | Yes |
| ACHR251107C00008000 | 11/5 2:24 PM | 8.00 | 1.61 | 1.41 | 1.71 | 0.02 | 1.26% | 152 | 273 | 203.13% | Yes |
| ACHR251107C00008500 | 11/5 2:24 PM | 8.50 | 1.15 | 1 | 1.43 | -0.01 | -0.86% | 154 | 201 | 157.03% | Yes |
| ACHR251107C00009000 | 11/5 3:58 PM | 9.00 | 0.79 | 0.73 | 0.8 | -0.01 | -1.25% | 113 | 500 | 125.00% | Yes |
| ACHR251107C00009500 | 11/5 3:59 PM | 9.50 | 0.50 | 0.48 | 0.51 | -0.03 | -5.66% | 928 | 896 | 133.20% | Yes |
| ACHR251107C00010000 | 11/5 3:59 PM | 10.00 | 0.30 | 0.29 | 0.3 | -0.05 | -14.29% | 3635 | 3554 | 135.94% | No |
| ACHR251107C00010500 | 11/5 3:56 PM | 10.50 | 0.16 | 0.16 | 0.18 | -0.07 | -30.43% | 995 | 2041 | 139.06% | No |
| ACHR251107C00011000 | 11/5 3:59 PM | 11.00 | 0.10 | 0.1 | 0.11 | -0.06 | -37.50% | 3010 | 7978 | 146.88% | No |
| ACHR251107C00011500 | 11/5 3:52 PM | 11.50 | 0.07 | 0.05 | 0.1 | -0.04 | -36.36% | 615 | 6476 | 160.94% | No |
| ACHR251107C00012000 | 11/5 3:59 PM | 12.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 1292 | 5973 | 164.06% | No |
| ACHR251107C00012500 | 11/5 3:59 PM | 12.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 681 | 5743 | 176.56% | No |
| ACHR251107C00013000 | 11/5 3:57 PM | 13.00 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 621 | 8256 | 196.88% | No |
| ACHR251107C00013500 | 11/5 3:30 PM | 13.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 222 | 2751 | 203.13% | No |
| ACHR251107C00014000 | 11/5 3:38 PM | 14.00 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 317 | 3510 | 218.75% | No |
| ACHR251107C00014500 | 11/5 12:52 PM | 14.50 | 0.01 | 0 | 0.08 | -0.01 | -50.00% | 38 | 3032 | 256.25% | No |
| ACHR251107C00015000 | 11/5 3:58 PM | 15.00 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 215 | 4699 | 231.25% | No |
| ACHR251107C00015500 | 11/5 1:42 PM | 15.50 | 0.02 | 0 | 0.2 | -0.02 | -50.00% | 145 | 231 | 345.31% | No |
| ACHR251107C00016000 | 11/5 1:32 PM | 16.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 67 | 1742 | 259.38% | No |
| ACHR251107C00017000 | 11/5 3:25 PM | 17.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 70 | 1666 | 315.63% | No |
| ACHR251107C00017500 | 10/28 1:24 PM | 17.50 | 0.05 | 0 | 0.28 | 0.00 | 0.00% | 199 | 202 | 436.72% | No |
| ACHR251107C00018000 | 11/5 12:24 PM | 18.00 | 0.03 | 0 | 0.4 | -0.02 | -40.00% | 2 | 372 | 489.84% | No |
| ACHR251107C00019000 | 11/4 1:15 PM | 19.00 | 0.01 | 0 | 0.3 | 0.00 | 0.00% | 3 | 297 | 485.94% | No |
| ACHR251107C00020000 | 11/4 2:40 PM | 20.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 8 | 452 | 312.50% | No |
| ACHR251107C00021000 | 10/15 9:49 AM | 21.00 | 0.30 | 0 | 0.51 | 0.00 | 0.00% | 0 | 67 | 603.13% | No |
| ACHR251107C00022000 | 10/29 11:13 AM | 22.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 9 | 115 | 412.50% | No |
| ACHR251107C00023000 | 11/5 12:38 PM | 23.00 | 0.05 | 0 | 0.05 | -0.12 | -70.59% | 1 | 2 | 431.25% | No |
| ACHR251107C00024000 | 11/5 12:37 PM | 24.00 | 0.05 | 0 | 0.05 | -0.37 | -88.10% | 1 | 1 | 450.00% | No |
| ACHR251107C00025000 | 10/13 1:18 PM | 25.00 | 0.11 | 0 | 0.05 | 0.00 | 0.00% | 20 | 20 | 462.50% | No |
| ACHR251107C00027000 | 11/5 12:37 PM | 27.00 | 0.05 | 0 | 0.05 | 0.04 | 400.00% | 1 | 22 | 493.75% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACHR251107P00003000 | 11/4 3:43 PM | 3.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 8 | 512.50% | No |
| ACHR251107P00004000 | 11/4 3:55 PM | 4.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 31 | 32 | 387.50% | No |
| ACHR251107P00004500 | 11/5 9:59 AM | 4.50 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 2 | 6 | 350.00% | No |
| ACHR251107P00006500 | 11/4 12:31 PM | 6.50 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 10 | 170 | 206.25% | No |
| ACHR251107P00007000 | 11/5 10:47 AM | 7.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 1 | 14 | 168.75% | No |
| ACHR251107P00007500 | 11/5 3:21 PM | 7.50 | 0.01 | 0 | 0.23 | 0.00 | 0.00% | 71 | 49 | 235.94% | No |
| ACHR251107P00008000 | 11/5 3:17 PM | 8.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 556 | 946 | 140.63% | No |
| ACHR251107P00008500 | 11/5 3:55 PM | 8.50 | 0.10 | 0.08 | 0.1 | -0.02 | -16.67% | 2127 | 2201 | 131.25% | No |
| ACHR251107P00009000 | 11/5 3:57 PM | 9.00 | 0.20 | 0.2 | 0.21 | -0.04 | -16.67% | 2119 | 6973 | 128.91% | No |
| ACHR251107P00009500 | 11/5 3:59 PM | 9.50 | 0.42 | 0.4 | 0.47 | -0.03 | -6.67% | 1460 | 13066 | 135.94% | No |
| ACHR251107P00010000 | 11/5 3:58 PM | 10.00 | 0.72 | 0.68 | 0.73 | -0.03 | -4.00% | 421 | 24522 | 129.69% | Yes |
| ACHR251107P00010500 | 11/5 3:54 PM | 10.50 | 1.10 | 1.06 | 1.15 | 0.00 | 0.00% | 575 | 5182 | 140.63% | Yes |
| ACHR251107P00011000 | 11/5 3:30 PM | 11.00 | 1.51 | 1.33 | 1.63 | -0.03 | -1.95% | 544 | 4397 | 118.75% | Yes |
| ACHR251107P00011500 | 11/5 3:26 PM | 11.50 | 2.02 | 1.92 | 2.13 | 0.00 | 0.00% | 72 | 1646 | 171.88% | Yes |
| ACHR251107P00012000 | 11/5 3:16 PM | 12.00 | 2.50 | 2.35 | 2.67 | 0.09 | 3.73% | 46 | 1693 | 189.06% | Yes |
| ACHR251107P00012500 | 11/5 1:02 PM | 12.50 | 3.01 | 2.88 | 3.15 | 0.11 | 3.79% | 518 | 2232 | 215.63% | Yes |
| ACHR251107P00013000 | 11/5 11:11 AM | 13.00 | 3.45 | 3.35 | 3.65 | 0.00 | 0.00% | 22 | 605 | 228.13% | Yes |
| ACHR251107P00013500 | 11/5 9:37 AM | 13.50 | 3.83 | 3.65 | 4.1 | 0.30 | 8.50% | 2 | 468 | 310.16% | Yes |
| ACHR251107P00014000 | 11/5 9:41 AM | 14.00 | 4.30 | 4.15 | 4.6 | 0.30 | 7.50% | 2 | 68 | 332.03% | Yes |
| ACHR251107P00014500 | 11/4 1:46 PM | 14.50 | 4.70 | 4.75 | 5.1 | 0.00 | 0.00% | 300 | 66 | 353.13% | Yes |
| ACHR251107P00015000 | 11/5 3:39 PM | 15.00 | 5.35 | 5.2 | 5.55 | -0.25 | -4.46% | 6 | 65 | 341.41% | Yes |
| ACHR251107P00015500 | 11/5 9:42 AM | 15.50 | 5.81 | 5.5 | 6.1 | -0.24 | -3.97% | 2 | 41 | 390.62% | Yes |
| ACHR251107P00016000 | 11/5 9:43 AM | 16.00 | 6.35 | 5.95 | 6.6 | 1.47 | 30.12% | 2 | 189 | 407.81% | Yes |
| ACHR251107P00017000 | 11/4 11:05 AM | 17.00 | 6.25 | 6.85 | 7.9 | 0.00 | 0.00% | 4 | 10 | 585.16% | Yes |
| ACHR251107P00018000 | 11/3 3:03 PM | 18.00 | 7.88 | 7.45 | 8.95 | 0.00 | 0.00% | 1 | 0 | 639.84% | Yes |
| ACHR251107P00020000 | 10/28 9:54 AM | 20.00 | 8.93 | 9.45 | 12.5 | 0.00 | 0.00% | 0 | 0 | 712.50% | Yes |
| ACHR251107P00021000 | 10/28 9:54 AM | 21.00 | 9.85 | 10.35 | 13.5 | 0.00 | 0.00% | 2 | 0 | 719.53% | Yes |
| ACHR251107P00022000 | 10/28 9:55 AM | 22.00 | 10.85 | 11.2 | 14.5 | 0.00 | 0.00% | 0 | 0 | 711.72% | Yes |
| ACHR251107P00023000 | 10/28 9:58 AM | 23.00 | 11.78 | 12.2 | 15.5 | 0.00 | 0.00% | 0 | 0 | 735.94% | Yes |
| ACHR251107P00024000 | 10/20 10:52 AM | 24.00 | 12.33 | 13.2 | 16.5 | 0.00 | 0.00% | 0 | 1 | 757.81% | Yes |
| ACHR251107P00025000 | 10/22 10:44 AM | 25.00 | 14.40 | 14.2 | 17.5 | 0.00 | 0.00% | 1 | 0 | 779.69% | Yes |
