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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACHR260116C00002500 | 11/4 11:57 AM | 2.50 | 7.50 | 7.05 | 7.25 | 0.00 | 0.00% | 1 | 2021 | 182.81% | Yes |
| ACHR260116C00003000 | 10/31 3:46 PM | 3.00 | 8.30 | 6.5 | 6.8 | 0.00 | 0.00% | 34 | 5113 | 159.38% | Yes |
| ACHR260116C00003500 | 11/4 10:07 AM | 3.50 | 6.10 | 5.85 | 6.6 | 0.00 | 0.00% | 10 | 2228 | 163.28% | Yes |
| ACHR260116C00005000 | 11/5 2:14 PM | 5.00 | 4.65 | 4.6 | 4.8 | -0.25 | -5.10% | 36 | 14935 | 106.64% | Yes |
| ACHR260116C00006000 | 11/5 3:52 PM | 6.00 | 3.90 | 3.65 | 3.9 | -0.20 | -4.88% | 61 | 1495 | 93.16% | Yes |
| ACHR260116C00007000 | 11/5 3:51 PM | 7.00 | 2.97 | 2.91 | 3.05 | -0.01 | -0.34% | 37 | 11970 | 90.23% | Yes |
| ACHR260116C00008000 | 11/5 3:43 PM | 8.00 | 2.25 | 2.22 | 2.34 | -0.05 | -2.17% | 1456 | 2480 | 87.11% | Yes |
| ACHR260116C00009000 | 11/5 3:54 PM | 9.00 | 1.72 | 1.69 | 1.96 | -0.08 | -4.44% | 195 | 8669 | 92.58% | Yes |
| ACHR260116C00010000 | 11/5 3:44 PM | 10.00 | 1.29 | 1.25 | 1.41 | -0.06 | -4.44% | 942 | 27637 | 88.57% | No |
| ACHR260116C00011000 | 11/5 3:57 PM | 11.00 | 1.02 | 1.02 | 1.04 | -0.08 | -7.27% | 1550 | 12054 | 90.53% | No |
| ACHR260116C00012000 | 11/5 3:17 PM | 12.00 | 0.81 | 0.8 | 0.84 | -0.01 | -1.22% | 390 | 35572 | 93.36% | No |
| ACHR260116C00013000 | 11/5 3:52 PM | 13.00 | 0.66 | 0.63 | 0.66 | 0.00 | 0.00% | 533 | 14741 | 95.02% | No |
| ACHR260116C00014000 | 11/5 3:17 PM | 14.00 | 0.54 | 0.5 | 0.63 | 0.00 | 0.00% | 81 | 6091 | 100.39% | No |
| ACHR260116C00015000 | 11/5 3:50 PM | 15.00 | 0.45 | 0.44 | 0.5 | -0.05 | -10.00% | 1986 | 53123 | 102.73% | No |
| ACHR260116C00016000 | 11/5 3:40 PM | 16.00 | 0.40 | 0.36 | 0.5 | 0.01 | 2.56% | 282 | 7567 | 107.81% | No |
| ACHR260116C00017000 | 11/5 3:22 PM | 17.00 | 0.27 | 0.27 | 0.4 | -0.06 | -18.18% | 66 | 13128 | 107.03% | No |
| ACHR260116C00018000 | 11/5 1:50 PM | 18.00 | 0.28 | 0.15 | 0.51 | -0.01 | -3.45% | 13 | 3018 | 113.09% | No |
| ACHR260116C00019000 | 11/5 2:01 PM | 19.00 | 0.26 | 0.25 | 0.33 | -0.01 | -3.70% | 140 | 1596 | 115.23% | No |
| ACHR260116C00020000 | 11/5 3:59 PM | 20.00 | 0.24 | 0.22 | 0.26 | -0.01 | -4.00% | 464 | 24234 | 115.43% | No |
| ACHR260116C00021000 | 11/4 3:34 PM | 21.00 | 0.21 | 0.2 | 0.44 | 0.00 | 0.00% | 80 | 1810 | 129.30% | No |
| ACHR260116C00022000 | 11/5 3:59 PM | 22.00 | 0.20 | 0.15 | 0.25 | -0.02 | -9.09% | 11 | 11957 | 120.31% | No |
| ACHR260116C00023000 | 11/4 1:17 PM | 23.00 | 0.13 | 0 | 0.38 | 0.00 | 0.00% | 2 | 423 | 123.44% | No |
| ACHR260116C00024000 | 11/5 12:48 PM | 24.00 | 0.20 | 0.09 | 0.4 | -0.03 | -13.04% | 2 | 1734 | 134.77% | No |
| ACHR260116C00025000 | 11/5 1:16 PM | 25.00 | 0.17 | 0.1 | 0.23 | 0.00 | 0.00% | 18 | 4257 | 127.73% | No |
| ACHR260116C00026000 | 11/5 12:19 PM | 26.00 | 0.15 | 0.14 | 0.21 | -0.02 | -11.76% | 55 | 1648 | 133.20% | No |
| ACHR260116C00027000 | 10/29 2:32 PM | 27.00 | 0.20 | 0.03 | 0.22 | 0.00 | 0.00% | 5 | 480 | 128.13% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACHR260116P00002500 | 10/20 11:18 AM | 2.50 | 0.03 | 0 | 0.06 | 0.00 | 0.00% | 5 | 1552 | 153.13% | No |
| ACHR260116P00003000 | 11/3 11:02 AM | 3.00 | 0.01 | 0 | 0.07 | 0.00 | 0.00% | 1 | 4999 | 135.94% | No |
| ACHR260116P00003500 | 11/4 12:15 PM | 3.50 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 8 | 1656 | 119.53% | No |
| ACHR260116P00005000 | 11/5 2:10 PM | 5.00 | 0.08 | 0.04 | 0.12 | 0.02 | 33.33% | 40 | 3366 | 95.31% | No |
| ACHR260116P00006000 | 11/4 3:04 PM | 6.00 | 0.11 | 0.05 | 0.21 | 0.00 | 0.00% | 6 | 1532 | 81.64% | No |
| ACHR260116P00007000 | 11/5 2:22 PM | 7.00 | 0.32 | 0.3 | 0.34 | 0.02 | 6.67% | 19 | 4971 | 81.45% | No |
| ACHR260116P00008000 | 11/5 2:38 PM | 8.00 | 0.62 | 0.5 | 0.68 | 0.04 | 6.90% | 28 | 4988 | 78.32% | No |
| ACHR260116P00009000 | 11/5 3:10 PM | 9.00 | 1.05 | 0.96 | 1.14 | 0.00 | 0.00% | 215 | 12430 | 79.88% | No |
| ACHR260116P00010000 | 11/5 3:17 PM | 10.00 | 1.68 | 1.59 | 1.75 | 0.03 | 1.82% | 91 | 11048 | 83.20% | Yes |
| ACHR260116P00011000 | 11/5 3:56 PM | 11.00 | 2.35 | 2.15 | 2.4 | 0.02 | 0.86% | 268 | 7398 | 79.49% | Yes |
| ACHR260116P00012000 | 11/5 2:41 PM | 12.00 | 3.10 | 3.1 | 3.2 | 0.05 | 1.64% | 11 | 2172 | 87.21% | Yes |
| ACHR260116P00013000 | 11/5 3:03 PM | 13.00 | 4.00 | 3.9 | 4.35 | 0.20 | 5.26% | 3 | 1226 | 98.34% | Yes |
| ACHR260116P00014000 | 11/4 1:29 PM | 14.00 | 4.75 | 4.55 | 5.05 | 0.00 | 0.00% | 7 | 373 | 85.74% | Yes |
| ACHR260116P00015000 | 11/5 11:51 AM | 15.00 | 5.75 | 5.65 | 5.95 | 0.20 | 3.60% | 15 | 954 | 94.73% | Yes |
| ACHR260116P00016000 | 10/22 3:19 PM | 16.00 | 5.79 | 6.25 | 6.95 | 0.00 | 0.00% | 84 | 620 | 82.81% | Yes |
| ACHR260116P00017000 | 10/22 9:38 AM | 17.00 | 6.42 | 7.2 | 8.2 | 0.00 | 0.00% | 50 | 233 | 100.78% | Yes |
| ACHR260116P00018000 | 10/15 11:09 AM | 18.00 | 5.20 | 8.15 | 9.1 | 0.00 | 0.00% | 35 | 64 | 98.83% | Yes |
| ACHR260116P00019000 | 10/13 2:04 PM | 19.00 | 7.15 | 9.1 | 9.8 | 0.00 | 0.00% | 22 | 22 | 69.53% | Yes |
| ACHR260116P00020000 | 10/30 12:34 PM | 20.00 | 9.20 | 10.45 | 10.7 | 0.00 | 0.00% | 2 | 198 | 103.13% | Yes |
| ACHR260116P00021000 | 10/15 11:09 AM | 21.00 | 7.65 | 11.05 | 11.75 | 0.00 | 0.00% | 70 | 118 | 129.49% | Yes |
| ACHR260116P00022000 | 10/13 10:58 AM | 22.00 | 10.32 | 12.05 | 12.8 | 0.00 | 0.00% | 1 | 212 | 139.45% | Yes |
| ACHR260116P00023000 | 10/6 12:13 PM | 23.00 | 10.80 | 13 | 13.75 | 0.00 | 0.00% | 50 | 62 | 139.06% | Yes |
| ACHR260116P00024000 | 10/17 9:57 AM | 24.00 | 12.50 | 14 | 14.75 | 0.00 | 0.00% | 10 | 28 | 143.56% | Yes |
| ACHR260116P00025000 | 10/7 10:06 AM | 25.00 | 12.50 | 15 | 16.2 | 0.00 | 0.00% | 2 | 1 | 128.71% | Yes |
| ACHR260116P00026000 | 10/21 12:44 PM | 26.00 | 14.45 | 16 | 16.95 | 0.00 | 0.00% | 1 | 173 | 105.47% | Yes |
