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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACHR251205C00007000 | 11/3 3:14 PM | 7.00 | 3.97 | 2.38 | 3.75 | 0.00 | 0.00% | 3 | 3 | 150.39% | Yes |
| ACHR251205C00009000 | 11/5 3:41 PM | 9.00 | 1.19 | 1.03 | 1.54 | -0.29 | -19.59% | 29 | 28 | 90.43% | Yes |
| ACHR251205C00009500 | 11/5 3:57 PM | 9.50 | 1.02 | 0.98 | 1.07 | -0.22 | -17.74% | 237 | 15 | 89.45% | Yes |
| ACHR251205C00010000 | 11/5 3:19 PM | 10.00 | 0.80 | 0.81 | 0.95 | -0.05 | -5.88% | 41 | 166 | 95.31% | No |
| ACHR251205C00010500 | 11/5 2:17 PM | 10.50 | 0.69 | 0.61 | 0.9 | 0.00 | 0.00% | 16 | 67 | 99.90% | No |
| ACHR251205C00011000 | 11/5 3:58 PM | 11.00 | 0.55 | 0.5 | 0.55 | -0.11 | -16.67% | 48 | 267 | 91.99% | No |
| ACHR251205C00011500 | 11/5 3:49 PM | 11.50 | 0.42 | 0.22 | 0.48 | -0.05 | -10.64% | 59 | 125 | 85.55% | No |
| ACHR251205C00012000 | 11/5 3:03 PM | 12.00 | 0.36 | 0.33 | 0.39 | -0.03 | -7.69% | 91 | 296 | 96.88% | No |
| ACHR251205C00012500 | 11/5 2:49 PM | 12.50 | 0.30 | 0.14 | 0.44 | -0.03 | -9.09% | 10 | 96 | 97.66% | No |
| ACHR251205C00013000 | 11/5 1:06 PM | 13.00 | 0.24 | 0.13 | 0.33 | -0.02 | -7.69% | 5 | 130 | 98.05% | No |
| ACHR251205C00014000 | 11/5 12:44 PM | 14.00 | 0.20 | 0.15 | 0.25 | -0.04 | -16.67% | 2 | 70 | 108.20% | No |
| ACHR251205C00014500 | 10/31 3:58 PM | 14.50 | 0.46 | 0 | 0.75 | 0.00 | 0.00% | 1 | 1 | 139.06% | No |
| ACHR251205C00015000 | 10/29 1:58 PM | 15.00 | 0.40 | 0 | 0.55 | 0.00 | 0.00% | 1 | 9 | 132.42% | No |
| ACHR251205C00015500 | 11/3 11:06 AM | 15.50 | 0.19 | 0 | 0.4 | 0.00 | 0.00% | 6 | 6 | 126.76% | No |
| ACHR251205C00017000 | 10/30 3:35 PM | 17.00 | 0.22 | 0 | 0.65 | 0.00 | 0.00% | 0 | 65 | 162.70% | No |
| ACHR251205C00020000 | 11/3 12:15 PM | 20.00 | 0.09 | 0 | 0.57 | 0.00 | 0.00% | 1 | 3 | 184.77% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACHR251205P00008000 | 11/5 3:47 PM | 8.00 | 0.28 | 0.11 | 0.4 | -0.01 | -3.45% | 219 | 29 | 79.69% | No |
| ACHR251205P00008500 | 11/5 2:25 PM | 8.50 | 0.45 | 0.41 | 0.46 | 0.00 | 0.00% | 20 | 59 | 82.81% | No |
| ACHR251205P00009000 | 11/5 3:20 PM | 9.00 | 0.64 | 0.59 | 0.68 | 0.00 | 0.00% | 69 | 358 | 82.81% | No |
| ACHR251205P00009500 | 11/5 3:04 PM | 9.50 | 0.90 | 0.85 | 0.96 | 0.00 | 0.00% | 262 | 296 | 84.96% | No |
| ACHR251205P00010000 | 11/5 3:47 PM | 10.00 | 1.20 | 1.06 | 1.25 | 0.01 | 0.84% | 11 | 287 | 81.45% | Yes |
| ACHR251205P00010500 | 11/5 3:30 PM | 10.50 | 1.54 | 1.37 | 1.7 | 0.01 | 0.65% | 1 | 84 | 86.13% | Yes |
| ACHR251205P00011000 | 11/5 2:53 PM | 11.00 | 1.88 | 1.79 | 2.02 | 0.18 | 10.59% | 3 | 210 | 87.11% | Yes |
| ACHR251205P00011500 | 11/5 2:16 PM | 11.50 | 2.34 | 2.11 | 2.48 | 0.89 | 61.38% | 3 | 77 | 87.30% | Yes |
| ACHR251205P00012000 | 11/4 1:44 PM | 12.00 | 2.61 | 2.54 | 3.3 | 0.00 | 0.00% | 12 | 23 | 110.74% | Yes |
| ACHR251205P00012500 | 11/5 12:38 PM | 12.50 | 3.19 | 2.81 | 3.8 | 0.11 | 3.57% | 12 | 14 | 107.81% | Yes |
| ACHR251205P00013000 | 11/3 11:25 AM | 13.00 | 3.15 | 3.4 | 4.15 | 0.00 | 0.00% | 60 | 60 | 112.89% | Yes |
