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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACHR251121C00001000 | 11/5 10:51 AM | 1.00 | 8.79 | 8.05 | 9.55 | -0.95 | -9.75% | 1 | 53 | 856.25% | Yes |
| ACHR251121C00002000 | 11/3 10:16 AM | 2.00 | 9.16 | 7.05 | 8.55 | 0.00 | 0.00% | 1 | 3 | 571.88% | Yes |
| ACHR251121C00003000 | 10/17 9:41 AM | 3.00 | 8.53 | 6.05 | 7.55 | 0.00 | 0.00% | 1 | 9 | 428.13% | Yes |
| ACHR251121C00004000 | 10/21 3:58 PM | 4.00 | 7.69 | 5.05 | 6.55 | 0.00 | 0.00% | 1 | 20 | 332.03% | Yes |
| ACHR251121C00005000 | 10/31 10:25 AM | 5.00 | 5.60 | 4.35 | 5.4 | 0.00 | 0.00% | 11 | 40 | 283.59% | Yes |
| ACHR251121C00006000 | 11/5 1:38 PM | 6.00 | 3.60 | 3.45 | 3.8 | -1.53 | -29.82% | 4 | 143 | 137.50% | Yes |
| ACHR251121C00007000 | 11/5 1:15 PM | 7.00 | 2.59 | 2.43 | 3.25 | -1.46 | -36.05% | 1 | 500 | 158.20% | Yes |
| ACHR251121C00007500 | 11/5 2:52 PM | 7.50 | 2.10 | 2.11 | 2.55 | -1.60 | -43.24% | 1 | 1 | 131.64% | Yes |
| ACHR251121C00008000 | 11/5 3:59 PM | 8.00 | 1.75 | 1.74 | 1.8 | -0.77 | -30.56% | 40 | 905 | 97.27% | Yes |
| ACHR251121C00008500 | 11/5 9:48 AM | 8.50 | 1.45 | 1.18 | 1.45 | 0.00 | 0.00% | 5 | 166 | 82.81% | Yes |
| ACHR251121C00009000 | 11/5 1:24 PM | 9.00 | 1.04 | 1.02 | 1.15 | -0.05 | -4.59% | 84 | 10820 | 96.09% | Yes |
| ACHR251121C00009500 | 11/5 3:59 PM | 9.50 | 0.85 | 0.81 | 0.85 | 0.00 | 0.00% | 247 | 753 | 96.88% | Yes |
| ACHR251121C00010000 | 11/5 3:57 PM | 10.00 | 0.62 | 0.62 | 0.64 | -0.05 | -7.46% | 629 | 7708 | 98.44% | No |
| ACHR251121C00010500 | 11/5 3:16 PM | 10.50 | 0.46 | 0.45 | 0.53 | -0.05 | -9.80% | 126 | 1605 | 101.95% | No |
| ACHR251121C00011000 | 11/5 3:59 PM | 11.00 | 0.35 | 0.35 | 0.36 | -0.05 | -12.50% | 345 | 7351 | 101.17% | No |
| ACHR251121C00011500 | 11/5 3:51 PM | 11.50 | 0.20 | 0.2 | 0.3 | -0.13 | -39.39% | 231 | 2382 | 100.39% | No |
| ACHR251121C00012000 | 11/5 3:56 PM | 12.00 | 0.23 | 0.22 | 0.23 | -0.02 | -8.00% | 450 | 13057 | 108.98% | No |
| ACHR251121C00012500 | 11/5 3:48 PM | 12.50 | 0.19 | 0.18 | 0.21 | -0.03 | -13.64% | 243 | 1640 | 115.23% | No |
| ACHR251121C00013000 | 11/5 3:59 PM | 13.00 | 0.16 | 0.15 | 0.16 | -0.01 | -5.88% | 498 | 7079 | 117.58% | No |
| ACHR251121C00013500 | 11/5 3:46 PM | 13.50 | 0.13 | 0.12 | 0.18 | -0.02 | -13.33% | 141 | 2139 | 125.78% | No |
| ACHR251121C00014000 | 11/5 3:15 PM | 14.00 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 146 | 5503 | 128.91% | No |
| ACHR251121C00014500 | 11/4 3:03 PM | 14.50 | 0.13 | 0.06 | 0.17 | 0.00 | 0.00% | 6 | 354 | 134.38% | No |
| ACHR251121C00015000 | 11/5 3:45 PM | 15.00 | 0.10 | 0.08 | 0.11 | 0.00 | 0.00% | 177 | 7993 | 135.94% | No |
| ACHR251121C00015500 | 11/5 3:58 PM | 15.50 | 0.10 | 0.05 | 0.1 | -0.11 | -52.38% | 5 | 953 | 135.94% | No |
| ACHR251121C00016000 | 11/5 3:26 PM | 16.00 | 0.07 | 0.05 | 0.24 | -0.02 | -22.22% | 65 | 1773 | 164.84% | No |
| ACHR251121C00017000 | 11/5 2:33 PM | 17.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 1 | 3529 | 155.47% | No |
| ACHR251121C00017500 | 10/24 10:29 AM | 17.50 | 0.18 | 0 | 0.55 | 0.00 | 0.00% | 160 | 163 | 216.41% | No |
| ACHR251121C00018000 | 11/5 1:11 PM | 18.00 | 0.06 | 0.05 | 0.07 | 0.00 | 0.00% | 2 | 5629 | 160.16% | No |
| ACHR251121C00019000 | 11/4 11:36 AM | 19.00 | 0.07 | 0.03 | 0.1 | 0.00 | 0.00% | 2 | 3398 | 173.44% | No |
| ACHR251121C00020000 | 11/5 2:45 PM | 20.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 42 | 5368 | 171.88% | No |
| ACHR251121C00021000 | 11/4 2:37 PM | 21.00 | 0.08 | 0.01 | 0.06 | 0.00 | 0.00% | 1 | 279 | 175.00% | No |
| ACHR251121C00022000 | 11/5 9:43 AM | 22.00 | 0.05 | 0 | 0.1 | 0.01 | 25.00% | 1 | 285 | 192.19% | No |
| ACHR251121C00023000 | 10/31 2:42 PM | 23.00 | 0.05 | 0.01 | 0.14 | 0.00 | 0.00% | 2 | 389 | 214.06% | No |
| ACHR251121C00024000 | 10/23 11:12 AM | 24.00 | 0.14 | 0 | 0.74 | 0.00 | 0.00% | 1 | 114 | 308.20% | No |
| ACHR251121C00025000 | 11/5 11:16 AM | 25.00 | 0.01 | 0 | 0.39 | -0.03 | -75.00% | 10 | 493 | 274.22% | No |
| ACHR251121C00026000 | 10/21 9:35 AM | 26.00 | 0.16 | 0 | 0.52 | 0.00 | 0.00% | 60 | 97 | 300.00% | No |
| ACHR251121C00027000 | 11/4 3:08 PM | 27.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 328 | 377 | 212.50% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACHR251121P00001000 | 11/5 10:51 AM | 1.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 2 | 425.00% | No |
| ACHR251121P00002000 | 11/3 10:16 AM | 2.00 | 0.55 | 0 | 0.32 | 0.00 | 0.00% | 1 | 2 | 517.19% | No |
| ACHR251121P00003000 | 10/29 9:55 AM | 3.00 | 0.16 | 0 | 0.33 | 0.00 | 0.00% | 5 | 5 | 390.62% | No |
| ACHR251121P00004000 | 10/14 1:48 PM | 4.00 | 0.01 | 0 | 0.34 | 0.00 | 0.00% | 25 | 25 | 305.47% | No |
| ACHR251121P00005000 | 11/5 2:21 PM | 5.00 | 0.01 | 0 | 0.1 | -0.05 | -83.33% | 5 | 26 | 178.13% | No |
| ACHR251121P00006000 | 10/31 11:38 AM | 6.00 | 0.03 | 0 | 0.3 | 0.00 | 0.00% | 1 | 88 | 175.78% | No |
| ACHR251121P00007000 | 11/5 3:00 PM | 7.00 | 0.05 | 0.04 | 0.07 | 0.02 | 66.67% | 67 | 4700 | 98.44% | No |
| ACHR251121P00007500 | 11/5 12:22 PM | 7.50 | 0.08 | 0.01 | 0.31 | -0.01 | -11.11% | 48 | 38 | 110.16% | No |
| ACHR251121P00008000 | 11/5 3:51 PM | 8.00 | 0.16 | 0.1 | 0.18 | -0.01 | -5.88% | 59 | 2538 | 85.16% | No |
| ACHR251121P00008500 | 11/5 2:02 PM | 8.50 | 0.32 | 0.24 | 0.31 | 0.00 | 0.00% | 52 | 362 | 87.70% | No |
| ACHR251121P00009000 | 11/5 3:57 PM | 9.00 | 0.48 | 0.47 | 0.49 | -0.02 | -4.00% | 215 | 3703 | 91.41% | No |
| ACHR251121P00009500 | 11/5 3:52 PM | 9.50 | 0.72 | 0.7 | 0.8 | -0.01 | -1.37% | 208 | 1489 | 95.70% | No |
| ACHR251121P00010000 | 11/5 3:57 PM | 10.00 | 1.01 | 0.96 | 1.03 | -0.04 | -3.81% | 759 | 10394 | 90.43% | Yes |
| ACHR251121P00010500 | 11/5 10:58 AM | 10.50 | 1.33 | 1.33 | 1.42 | 0.00 | 0.00% | 29 | 2048 | 96.09% | Yes |
| ACHR251121P00011000 | 11/5 2:47 PM | 11.00 | 1.74 | 1.65 | 1.87 | -0.06 | -3.33% | 98 | 5177 | 97.85% | Yes |
| ACHR251121P00011500 | 11/5 1:00 PM | 11.50 | 2.25 | 2 | 2.26 | 0.08 | 3.69% | 2 | 962 | 92.19% | Yes |
| ACHR251121P00012000 | 11/5 3:57 PM | 12.00 | 2.58 | 2.55 | 2.7 | 0.03 | 1.18% | 18 | 3156 | 103.91% | Yes |
| ACHR251121P00012500 | 11/5 11:10 AM | 12.50 | 3.08 | 2.7 | 3.5 | 0.51 | 19.84% | 1 | 948 | 110.16% | Yes |
| ACHR251121P00013000 | 11/5 3:59 PM | 13.00 | 3.65 | 3.5 | 3.75 | -0.08 | -2.14% | 4 | 916 | 125.78% | Yes |
| ACHR251121P00013500 | 10/31 3:01 PM | 13.50 | 2.89 | 3.2 | 4.2 | 0.00 | 0.00% | 3 | 60 | 150.00% | Yes |
| ACHR251121P00014000 | 11/5 3:41 PM | 14.00 | 4.60 | 4.4 | 4.8 | 0.28 | 6.48% | 2 | 478 | 139.45% | Yes |
| ACHR251121P00014500 | 10/21 3:56 PM | 14.50 | 3.50 | 4.15 | 5.35 | 0.00 | 0.00% | 0 | 52 | 195.31% | Yes |
| ACHR251121P00015000 | 11/5 3:39 PM | 15.00 | 5.55 | 5.4 | 5.65 | 0.15 | 2.78% | 4 | 162 | 135.94% | Yes |
| ACHR251121P00016000 | 11/3 3:47 PM | 16.00 | 5.95 | 5.5 | 7 | 0.00 | 0.00% | 2 | 153 | 246.09% | Yes |
| ACHR251121P00017000 | 11/3 2:28 PM | 17.00 | 6.70 | 6.5 | 8 | 0.00 | 0.00% | 2 | 170 | 262.31% | Yes |
| ACHR251121P00018000 | 11/3 2:29 PM | 18.00 | 7.61 | 7.5 | 9 | 0.00 | 0.00% | 2 | 4 | 276.95% | Yes |
| ACHR251121P00019000 | 11/3 2:30 PM | 19.00 | 8.58 | 8.45 | 9.95 | 0.00 | 0.00% | 2 | 101 | 282.42% | Yes |
| ACHR251121P00020000 | 10/16 2:29 PM | 20.00 | 8.30 | 9.45 | 10.95 | 0.00 | 0.00% | 3 | 9 | 294.92% | Yes |
| ACHR251121P00021000 | 11/3 2:30 PM | 21.00 | 10.66 | 10.2 | 12.4 | 0.00 | 0.00% | 2 | 98 | 376.56% | Yes |
| ACHR251121P00022000 | 11/5 9:53 AM | 22.00 | 12.50 | 11.6 | 13.35 | 0.79 | 6.75% | 2 | 3 | 189.06% | Yes |
| ACHR251121P00023000 | 11/5 9:54 AM | 23.00 | 13.47 | 12.5 | 14.4 | 0.85 | 6.74% | 2 | 1 | 176.56% | Yes |
