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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACHR251219C00001000 | 10/29 2:31 PM | 1.00 | 10.75 | 8.05 | 9.55 | 0.00 | 0.00% | 122 | 170 | 526.56% | Yes |
| ACHR251219C00003000 | 10/28 9:57 AM | 3.00 | 8.39 | 6.1 | 7.6 | 0.00 | 0.00% | 3 | 14 | 278.91% | Yes |
| ACHR251219C00004000 | 10/28 1:54 PM | 4.00 | 7.30 | 5.1 | 6.6 | 0.00 | 0.00% | 1 | 6 | 216.41% | Yes |
| ACHR251219C00005000 | 10/22 10:34 AM | 5.00 | 5.90 | 4.25 | 5.45 | 0.00 | 0.00% | 2 | 6 | 169.53% | Yes |
| ACHR251219C00007000 | 11/3 10:35 AM | 7.00 | 3.41 | 2.4 | 3.6 | 0.00 | 0.00% | 3 | 14 | 117.38% | Yes |
| ACHR251219C00008000 | 11/5 2:05 PM | 8.00 | 2.00 | 1.58 | 2.26 | -0.40 | -16.67% | 90 | 152 | 76.17% | Yes |
| ACHR251219C00009000 | 11/5 3:39 PM | 9.00 | 1.45 | 1.42 | 1.65 | -0.12 | -7.64% | 33 | 432 | 94.92% | Yes |
| ACHR251219C00010000 | 11/5 3:54 PM | 10.00 | 1.01 | 1 | 1.06 | -0.07 | -6.48% | 949 | 4043 | 90.33% | No |
| ACHR251219C00011000 | 11/5 3:49 PM | 11.00 | 0.72 | 0.7 | 0.74 | -0.08 | -10.00% | 90 | 4405 | 91.60% | No |
| ACHR251219C00012000 | 11/5 3:52 PM | 12.00 | 0.54 | 0.5 | 0.55 | -0.03 | -5.26% | 1451 | 3044 | 94.92% | No |
| ACHR251219C00013000 | 11/5 3:39 PM | 13.00 | 0.40 | 0.36 | 0.41 | -0.02 | -4.76% | 209 | 2174 | 97.66% | No |
| ACHR251219C00014000 | 11/5 3:58 PM | 14.00 | 0.33 | 0.27 | 0.33 | -0.02 | -5.71% | 248 | 1318 | 101.56% | No |
| ACHR251219C00015000 | 11/5 3:36 PM | 15.00 | 0.25 | 0.25 | 0.3 | -0.02 | -7.41% | 316 | 4427 | 109.77% | No |
| ACHR251219C00016000 | 11/5 3:21 PM | 16.00 | 0.22 | 0.19 | 0.4 | 0.02 | 10.00% | 242 | 424 | 122.27% | No |
| ACHR251219C00017000 | 11/4 3:16 PM | 17.00 | 0.19 | 0.16 | 0.26 | 0.00 | 0.00% | 106 | 492 | 119.92% | No |
| ACHR251219C00018000 | 11/5 12:28 PM | 18.00 | 0.21 | 0.09 | 0.21 | 0.04 | 23.53% | 4 | 390 | 118.36% | No |
| ACHR251219C00019000 | 10/31 3:11 PM | 19.00 | 0.32 | 0.03 | 0.74 | 0.00 | 0.00% | 1 | 248 | 158.59% | No |
| ACHR251219C00020000 | 11/5 2:31 PM | 20.00 | 0.15 | 0.1 | 0.2 | 0.03 | 25.00% | 6 | 3131 | 132.03% | No |
| ACHR251219C00021000 | 11/3 2:25 PM | 21.00 | 0.10 | 0.04 | 0.32 | 0.00 | 0.00% | 2 | 1830 | 143.75% | No |
| ACHR251219C00022000 | 10/20 3:19 PM | 22.00 | 0.32 | 0 | 0.57 | 0.00 | 0.00% | 1 | 51 | 166.41% | No |
| ACHR251219C00023000 | 11/5 10:52 AM | 23.00 | 0.31 | 0.01 | 0.32 | -0.45 | -59.21% | 1 | 6 | 152.73% | No |
| ACHR251219C00024000 | 10/27 2:30 PM | 24.00 | 0.14 | 0 | 0.75 | 0.00 | 0.00% | 1 | 11 | 190.23% | No |
| ACHR251219C00025000 | 10/29 12:03 PM | 25.00 | 0.15 | 0.01 | 0.75 | 0.00 | 0.00% | 1 | 34 | 196.29% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACHR251219P00007000 | 11/5 12:08 PM | 7.00 | 0.20 | 0.01 | 0.2 | 0.01 | 5.26% | 13 | 175 | 71.48% | No |
| ACHR251219P00008000 | 11/5 3:27 PM | 8.00 | 0.42 | 0.3 | 0.45 | -0.01 | -2.33% | 152 | 779 | 78.71% | No |
| ACHR251219P00009000 | 11/5 3:30 PM | 9.00 | 0.58 | 0.76 | 0.85 | -0.27 | -31.76% | 156 | 1222 | 82.23% | No |
| ACHR251219P00010000 | 11/5 3:54 PM | 10.00 | 1.37 | 1.31 | 1.43 | 0.02 | 1.48% | 195 | 1455 | 83.59% | Yes |
| ACHR251219P00011000 | 11/5 2:31 PM | 11.00 | 2.09 | 2 | 2.14 | 0.01 | 0.48% | 22 | 1315 | 85.45% | Yes |
| ACHR251219P00012000 | 11/5 3:57 PM | 12.00 | 2.85 | 2.69 | 2.96 | -0.02 | -0.70% | 6 | 460 | 83.59% | Yes |
| ACHR251219P00013000 | 11/5 3:59 PM | 13.00 | 3.75 | 3.65 | 3.85 | -0.17 | -4.34% | 1 | 268 | 91.21% | Yes |
| ACHR251219P00014000 | 11/5 3:41 PM | 14.00 | 4.72 | 4.55 | 4.95 | 0.29 | 6.55% | 3 | 147 | 103.91% | Yes |
| ACHR251219P00015000 | 11/5 12:59 PM | 15.00 | 5.66 | 5.5 | 5.95 | 0.09 | 1.62% | 20 | 157 | 112.31% | Yes |
| ACHR251219P00016000 | 11/3 12:07 PM | 16.00 | 6.25 | 5.6 | 7.05 | 0.00 | 0.00% | 5 | 48 | 156.05% | Yes |
| ACHR251219P00017000 | 10/17 9:48 AM | 17.00 | 6.09 | 6.6 | 8.1 | 0.00 | 0.00% | 28 | 29 | 170.70% | Yes |
| ACHR251219P00020000 | 10/29 11:54 AM | 20.00 | 8.70 | 9.55 | 11.05 | 0.00 | 0.00% | 110 | 110 | 191.60% | Yes |
| ACHR251219P00021000 | 10/21 1:44 PM | 21.00 | 9.60 | 10.25 | 12.95 | 0.00 | 0.00% | 80 | 1 | 142.19% | Yes |
