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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACHR251114C00003000 | 11/5 11:29 AM | 3.00 | 6.74 | 6.05 | 7.55 | -0.41 | -5.73% | 5 | 4 | 557.81% | Yes |
| ACHR251114C00005000 | 11/5 11:14 AM | 5.00 | 4.76 | 4.3 | 4.85 | -0.34 | -6.67% | 1 | 4 | 162.50% | Yes |
| ACHR251114C00006500 | 10/27 12:02 PM | 6.50 | 4.75 | 2.78 | 3.8 | 0.00 | 0.00% | 2 | 0 | 223.44% | Yes |
| ACHR251114C00007000 | 11/5 11:16 AM | 7.00 | 2.45 | 2.45 | 2.8 | -1.43 | -36.86% | 1 | 30 | 128.91% | Yes |
| ACHR251114C00007500 | 11/5 12:35 PM | 7.50 | 2.06 | 1.94 | 3.15 | -1.99 | -49.14% | 40 | 2 | 223.44% | Yes |
| ACHR251114C00008000 | 11/5 9:44 AM | 8.00 | 1.60 | 1.6 | 2.16 | -1.00 | -38.46% | 2 | 43 | 152.73% | Yes |
| ACHR251114C00008500 | 11/5 12:29 PM | 8.50 | 1.28 | 1.2 | 1.5 | -0.55 | -30.05% | 41 | 8 | 115.23% | Yes |
| ACHR251114C00009000 | 11/5 3:48 PM | 9.00 | 0.96 | 0.92 | 1.19 | -0.06 | -5.88% | 20 | 252 | 120.12% | Yes |
| ACHR251114C00009500 | 11/5 3:59 PM | 9.50 | 0.70 | 0.65 | 0.7 | 0.00 | 0.00% | 482 | 240 | 101.56% | Yes |
| ACHR251114C00010000 | 11/5 3:57 PM | 10.00 | 0.46 | 0.46 | 0.51 | -0.05 | -9.80% | 1789 | 921 | 105.08% | No |
| ACHR251114C00010500 | 11/5 3:50 PM | 10.50 | 0.33 | 0.32 | 0.41 | -0.04 | -10.81% | 314 | 599 | 111.72% | No |
| ACHR251114C00011000 | 11/5 3:57 PM | 11.00 | 0.24 | 0.21 | 0.26 | -0.05 | -17.24% | 405 | 1651 | 109.38% | No |
| ACHR251114C00011500 | 11/5 3:58 PM | 11.50 | 0.16 | 0.16 | 0.18 | -0.03 | -15.79% | 301 | 1672 | 113.28% | No |
| ACHR251114C00012000 | 11/5 3:32 PM | 12.00 | 0.13 | 0.12 | 0.14 | -0.05 | -27.78% | 141 | 1454 | 118.75% | No |
| ACHR251114C00012500 | 11/5 3:17 PM | 12.50 | 0.11 | 0.1 | 0.11 | -0.02 | -15.38% | 202 | 2446 | 125.00% | No |
| ACHR251114C00013000 | 11/5 3:59 PM | 13.00 | 0.01 | 0.01 | 0.09 | -0.10 | -90.91% | 205 | 1460 | 115.63% | No |
| ACHR251114C00013500 | 11/5 2:34 PM | 13.50 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 228 | 692 | 133.59% | No |
| ACHR251114C00014000 | 11/5 3:44 PM | 14.00 | 0.07 | 0.06 | 0.1 | -0.01 | -12.50% | 159 | 1509 | 150.78% | No |
| ACHR251114C00014500 | 11/5 11:29 AM | 14.50 | 0.06 | 0 | 0.12 | -0.02 | -25.00% | 40 | 99 | 151.56% | No |
| ACHR251114C00015000 | 11/5 3:08 PM | 15.00 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 48 | 1349 | 160.94% | No |
| ACHR251114C00016000 | 11/5 3:25 PM | 16.00 | 0.06 | 0.01 | 0.08 | -0.01 | -14.29% | 69 | 900 | 168.75% | No |
| ACHR251114C00017000 | 10/30 12:36 PM | 17.00 | 0.10 | 0.01 | 0.21 | 0.00 | 0.00% | 6 | 382 | 218.75% | No |
| ACHR251114C00018000 | 10/28 1:46 PM | 18.00 | 0.09 | 0 | 0.53 | 0.00 | 0.00% | 15 | 241 | 288.28% | No |
| ACHR251114C00019000 | 10/27 9:53 AM | 19.00 | 0.11 | 0 | 0.53 | 0.00 | 0.00% | 34 | 96 | 304.30% | No |
| ACHR251114C00020000 | 11/4 11:47 AM | 20.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 2 | 483 | 206.25% | No |
| ACHR251114C00021000 | 11/5 1:10 PM | 21.00 | 0.03 | 0.02 | 0.23 | -0.19 | -86.36% | 248 | 22 | 282.81% | No |
| ACHR251114C00022000 | 11/4 1:20 PM | 22.00 | 0.02 | 0 | 0.52 | 0.00 | 0.00% | 2 | 2 | 345.31% | No |
| ACHR251114C00024000 | 10/15 11:14 AM | 24.00 | 0.33 | 0 | 0.52 | 0.00 | 0.00% | 0 | 70 | 369.53% | No |
| ACHR251114C00027000 | 10/8 10:04 AM | 27.00 | 0.13 | 0 | 0.26 | 0.00 | 0.00% | 0 | 245 | 349.22% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACHR251114P00003000 | 11/3 10:17 AM | 3.00 | 0.38 | 0 | 0.23 | 0.00 | 0.00% | 1 | 2 | 467.19% | No |
| ACHR251114P00005500 | 10/31 9:57 AM | 5.50 | 0.38 | 0 | 0.52 | 0.00 | 0.00% | 1 | 2 | 310.16% | No |
| ACHR251114P00007000 | 10/27 11:12 AM | 7.00 | 0.02 | 0 | 0.09 | 0.00 | 0.00% | 5 | 38 | 123.44% | No |
| ACHR251114P00007500 | 11/5 11:29 AM | 7.50 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 9 | 75 | 107.81% | No |
| ACHR251114P00008000 | 11/5 3:37 PM | 8.00 | 0.10 | 0.04 | 0.13 | -0.02 | -16.67% | 271 | 1329 | 94.53% | No |
| ACHR251114P00008500 | 11/5 3:29 PM | 8.50 | 0.20 | 0.04 | 0.23 | 0.00 | 0.00% | 1646 | 1532 | 83.59% | No |
| ACHR251114P00009000 | 11/5 3:57 PM | 9.00 | 0.35 | 0.34 | 0.38 | -0.02 | -5.41% | 175 | 1012 | 98.44% | No |
| ACHR251114P00009500 | 11/5 3:56 PM | 9.50 | 0.60 | 0.54 | 0.61 | -0.03 | -4.76% | 265 | 1726 | 96.88% | No |
| ACHR251114P00010000 | 11/5 3:52 PM | 10.00 | 0.80 | 0.8 | 0.91 | -0.12 | -13.04% | 193 | 5328 | 95.51% | Yes |
| ACHR251114P00010500 | 11/5 3:27 PM | 10.50 | 1.17 | 1.17 | 1.3 | -0.09 | -7.14% | 36 | 783 | 101.17% | Yes |
| ACHR251114P00011000 | 11/5 3:27 PM | 11.00 | 1.67 | 1.53 | 1.83 | 0.03 | 1.83% | 255 | 1835 | 112.50% | Yes |
| ACHR251114P00011500 | 11/5 3:26 PM | 11.50 | 2.07 | 1.95 | 2.18 | -0.05 | -2.36% | 140 | 927 | 104.69% | Yes |
| ACHR251114P00012000 | 11/5 2:25 PM | 12.00 | 2.59 | 2.44 | 2.61 | 0.32 | 14.10% | 11 | 520 | 108.59% | Yes |
| ACHR251114P00012500 | 11/5 1:02 PM | 12.50 | 3.05 | 2.89 | 3.25 | 0.33 | 12.13% | 2 | 294 | 135.55% | Yes |
| ACHR251114P00013000 | 11/5 9:55 AM | 13.00 | 3.53 | 3.35 | 3.7 | 0.14 | 4.13% | 2 | 154 | 134.38% | Yes |
| ACHR251114P00013500 | 11/3 9:50 AM | 13.50 | 2.70 | 3.1 | 4.3 | 0.00 | 0.00% | 1 | 128 | 217.97% | Yes |
| ACHR251114P00014000 | 11/3 11:41 AM | 14.00 | 3.73 | 3.65 | 4.85 | 0.00 | 0.00% | 14 | 102 | 242.19% | Yes |
| ACHR251114P00015000 | 11/3 3:21 PM | 15.00 | 4.61 | 4.65 | 5.7 | 0.00 | 0.00% | 13 | 82 | 232.03% | Yes |
| ACHR251114P00016000 | 11/3 3:47 PM | 16.00 | 5.93 | 5.5 | 7 | 0.00 | 0.00% | 2 | 0 | 321.09% | Yes |
| ACHR251114P00017000 | 11/5 9:44 AM | 17.00 | 7.42 | 7.25 | 7.9 | 0.42 | 6.00% | 2 | 3 | 232.81% | Yes |
