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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACHR251128C00003000 | 10/21 3:58 PM | 3.00 | 8.71 | 6.1 | 8.4 | 0.00 | 0.00% | 0 | 1 | 525.78% | Yes |
| ACHR251128C00004000 | 10/17 10:35 AM | 4.00 | 7.46 | 5.05 | 7.25 | 0.00 | 0.00% | 11 | 11 | 383.20% | Yes |
| ACHR251128C00006500 | 10/17 2:25 PM | 6.50 | 4.85 | 2.75 | 4.15 | 0.00 | 0.00% | 2 | 2 | 175.78% | Yes |
| ACHR251128C00007000 | 10/31 12:14 PM | 7.00 | 4.10 | 2.3 | 3.7 | 0.00 | 0.00% | 1 | 7 | 160.55% | Yes |
| ACHR251128C00008000 | 11/5 9:46 AM | 8.00 | 2.40 | 1.52 | 2.02 | -0.28 | -10.45% | 4 | 24 | 81.84% | Yes |
| ACHR251128C00008500 | 11/5 2:06 PM | 8.50 | 1.44 | 1.21 | 1.71 | -0.38 | -20.88% | 1 | 40 | 88.67% | Yes |
| ACHR251128C00009000 | 11/5 2:44 PM | 9.00 | 1.21 | 1.12 | 1.32 | -0.04 | -3.20% | 4 | 43 | 95.70% | Yes |
| ACHR251128C00009500 | 11/5 3:49 PM | 9.50 | 0.91 | 0.87 | 1.03 | -0.06 | -6.19% | 104 | 145 | 93.95% | Yes |
| ACHR251128C00010000 | 11/5 3:16 PM | 10.00 | 0.71 | 0.69 | 0.72 | -0.07 | -8.97% | 95 | 561 | 90.43% | No |
| ACHR251128C00010500 | 11/5 12:01 PM | 10.50 | 0.57 | 0.52 | 1.01 | -0.07 | -10.94% | 13 | 461 | 114.65% | No |
| ACHR251128C00011000 | 11/5 3:15 PM | 11.00 | 0.44 | 0.41 | 0.5 | -0.02 | -4.35% | 81 | 524 | 96.68% | No |
| ACHR251128C00011500 | 11/5 2:45 PM | 11.50 | 0.36 | 0.32 | 0.37 | -0.01 | -2.70% | 70 | 1300 | 96.68% | No |
| ACHR251128C00012000 | 11/5 3:46 PM | 12.00 | 0.28 | 0.27 | 0.29 | -0.03 | -9.68% | 609 | 1021 | 99.61% | No |
| ACHR251128C00012500 | 11/5 3:50 PM | 12.50 | 0.23 | 0.21 | 0.25 | -0.02 | -8.00% | 16 | 391 | 102.34% | No |
| ACHR251128C00013000 | 11/5 3:26 PM | 13.00 | 0.19 | 0.01 | 0.4 | -0.05 | -20.83% | 115 | 3301 | 107.42% | No |
| ACHR251128C00013500 | 11/5 2:24 PM | 13.50 | 0.25 | 0.13 | 0.24 | 0.06 | 31.58% | 5 | 296 | 112.50% | No |
| ACHR251128C00014000 | 11/5 2:33 PM | 14.00 | 0.11 | 0.11 | 0.39 | -0.07 | -38.89% | 37 | 736 | 131.25% | No |
| ACHR251128C00014500 | 11/5 1:51 PM | 14.50 | 0.14 | 0 | 0.34 | -0.01 | -6.67% | 4 | 334 | 124.61% | No |
| ACHR251128C00015000 | 11/5 3:44 PM | 15.00 | 0.12 | 0.11 | 0.15 | -0.02 | -14.29% | 38 | 907 | 123.05% | No |
| ACHR251128C00015500 | 11/3 11:22 AM | 15.50 | 0.14 | 0 | 0.43 | 0.00 | 0.00% | 11 | 208 | 146.88% | No |
| ACHR251128C00016000 | 11/4 1:27 PM | 16.00 | 0.11 | 0.02 | 0.63 | 0.00 | 0.00% | 17 | 227 | 172.27% | No |
| ACHR251128C00016500 | 11/3 11:48 AM | 16.50 | 0.10 | 0 | 0.75 | 0.00 | 0.00% | 12 | 35 | 186.72% | No |
| ACHR251128C00017000 | 10/23 12:35 PM | 17.00 | 0.25 | 0 | 0.75 | 0.00 | 0.00% | 3 | 36 | 192.97% | No |
| ACHR251128C00017500 | 10/20 9:30 AM | 17.50 | 0.41 | 0 | 0.75 | 0.00 | 0.00% | 1 | 35 | 198.83% | No |
| ACHR251128C00018000 | 11/5 3:45 PM | 18.00 | 0.07 | 0.01 | 0.08 | -0.01 | -12.50% | 1 | 139 | 128.13% | No |
| ACHR251128C00019000 | 11/3 2:22 PM | 19.00 | 0.10 | 0 | 0.55 | 0.00 | 0.00% | 1 | 99 | 198.44% | No |
| ACHR251128C00020000 | 11/3 12:59 PM | 20.00 | 0.07 | 0 | 0.4 | 0.00 | 0.00% | 1 | 25 | 192.97% | No |
| ACHR251128C00021000 | 10/22 1:26 PM | 21.00 | 0.11 | 0 | 0.75 | 0.00 | 0.00% | 2 | 4 | 235.16% | No |
| ACHR251128C00022000 | 10/15 11:34 AM | 22.00 | 0.46 | 0 | 0.75 | 0.00 | 0.00% | 0 | 8 | 244.14% | No |
| ACHR251128C00022500 | 10/29 11:59 AM | 22.50 | 0.27 | 0 | 0.75 | 0.00 | 0.00% | 2 | 3 | 248.44% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACHR251128P00006000 | 10/27 2:02 PM | 6.00 | 0.04 | 0 | 0.75 | 0.00 | 0.00% | 0 | 1 | 199.80% | No |
| ACHR251128P00007500 | 11/5 9:58 AM | 7.50 | 0.28 | 0.01 | 0.18 | 0.15 | 115.38% | 1 | 15 | 78.91% | No |
| ACHR251128P00008000 | 11/5 3:39 PM | 8.00 | 0.23 | 0.1 | 0.26 | 0.00 | 0.00% | 176 | 235 | 78.52% | No |
| ACHR251128P00008500 | 11/5 11:45 AM | 8.50 | 0.39 | 0.15 | 0.4 | 0.01 | 2.63% | 5 | 398 | 73.83% | No |
| ACHR251128P00009000 | 11/5 3:41 PM | 9.00 | 0.55 | 0.35 | 0.58 | -0.01 | -1.79% | 526 | 590 | 75.39% | No |
| ACHR251128P00009500 | 11/5 2:32 PM | 9.50 | 0.80 | 0.66 | 0.88 | -0.01 | -1.23% | 63 | 726 | 82.62% | No |
| ACHR251128P00010000 | 11/5 3:07 PM | 10.00 | 1.10 | 0.76 | 1.14 | 0.01 | 0.92% | 26 | 679 | 71.48% | Yes |
| ACHR251128P00010500 | 11/5 11:04 AM | 10.50 | 1.43 | 1.21 | 1.5 | 0.04 | 2.88% | 3 | 722 | 78.71% | Yes |
| ACHR251128P00011000 | 11/5 9:44 AM | 11.00 | 1.86 | 1.65 | 1.94 | 0.06 | 3.33% | 52 | 568 | 86.33% | Yes |
| ACHR251128P00011500 | 11/5 2:49 PM | 11.50 | 2.20 | 1.78 | 2.76 | 0.02 | 0.92% | 38 | 193 | 96.09% | Yes |
| ACHR251128P00012000 | 11/4 3:08 PM | 12.00 | 2.63 | 2 | 2.78 | 0.00 | 0.00% | 5 | 234 | 108.79% | Yes |
| ACHR251128P00012500 | 11/4 3:15 PM | 12.50 | 3.03 | 2.73 | 3.5 | 0.00 | 0.00% | 1 | 91 | 95.31% | Yes |
| ACHR251128P00013000 | 10/23 9:30 AM | 13.00 | 2.68 | 3.5 | 3.9 | 0.00 | 0.00% | 1 | 23 | 117.58% | Yes |
| ACHR251128P00013500 | 10/17 12:23 PM | 13.50 | 3.03 | 3.25 | 4.25 | 0.00 | 0.00% | 1 | 2 | 133.79% | Yes |
| ACHR251128P00014000 | 10/31 1:09 PM | 14.00 | 3.45 | 3.7 | 4.9 | 0.00 | 0.00% | 2 | 5 | 162.89% | Yes |
| ACHR251128P00014500 | 11/4 1:47 PM | 14.50 | 4.60 | 4.2 | 5.4 | 0.00 | 0.00% | 100 | 129 | 171.29% | Yes |
| ACHR251128P00015000 | 10/16 1:45 PM | 15.00 | 3.70 | 4.7 | 6.1 | 0.00 | 0.00% | 0 | 2 | 204.69% | Yes |
| ACHR251128P00015500 | 10/14 10:38 AM | 15.50 | 4.15 | 5.05 | 6.55 | 0.00 | 0.00% | 0 | 1 | 206.25% | Yes |
| ACHR251128P00017000 | 10/16 10:05 AM | 17.00 | 4.40 | 6.5 | 8.2 | 0.00 | 0.00% | 0 | 1 | 246.29% | Yes |
| ACHR251128P00022000 | 10/29 9:53 AM | 22.00 | 10.90 | 11.15 | 13.4 | 0.00 | 0.00% | 1 | 3 | 326.76% | Yes |
