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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACHR260417C00002000 | 10/7 10:06 AM | 2.00 | 11.36 | 6.85 | 8.05 | 0.00 | 0.00% | 2 | 8 | 235.16% | Yes |
| ACHR260417C00003000 | 10/31 10:40 AM | 3.00 | 7.80 | 5.85 | 7.1 | 0.00 | 0.00% | 1 | 49 | 181.64% | Yes |
| ACHR260417C00004000 | 11/5 12:57 PM | 4.00 | 6.05 | 5.55 | 6.05 | -1.51 | -19.97% | 1 | 30 | 107.03% | Yes |
| ACHR260417C00005000 | 11/4 2:24 PM | 5.00 | 5.15 | 4.75 | 5.25 | 0.00 | 0.00% | 1 | 604 | 103.13% | Yes |
| ACHR260417C00006000 | 11/5 3:57 PM | 6.00 | 4.15 | 4 | 4.25 | -0.05 | -1.19% | 13 | 617 | 89.65% | Yes |
| ACHR260417C00007000 | 11/5 3:03 PM | 7.00 | 3.53 | 3.4 | 3.6 | -0.22 | -5.87% | 6 | 755 | 90.14% | Yes |
| ACHR260417C00008000 | 11/5 12:50 PM | 8.00 | 2.90 | 2.85 | 3.1 | 0.10 | 3.57% | 80 | 1412 | 90.92% | Yes |
| ACHR260417C00009000 | 11/5 3:41 PM | 9.00 | 2.52 | 2.4 | 2.54 | -0.03 | -1.18% | 139 | 2625 | 88.87% | Yes |
| ACHR260417C00010000 | 11/5 3:58 PM | 10.00 | 2.13 | 2.07 | 2.2 | 0.00 | 0.00% | 337 | 2718 | 90.97% | No |
| ACHR260417C00011000 | 11/5 3:59 PM | 11.00 | 1.85 | 1.7 | 1.85 | 0.04 | 2.21% | 205 | 2335 | 89.55% | No |
| ACHR260417C00012000 | 11/5 3:35 PM | 12.00 | 1.55 | 1.5 | 1.69 | -0.04 | -2.52% | 143 | 4137 | 93.16% | No |
| ACHR260417C00013000 | 11/5 3:34 PM | 13.00 | 1.35 | 1.29 | 1.57 | 0.02 | 1.50% | 77 | 2336 | 95.80% | No |
| ACHR260417C00014000 | 11/5 3:44 PM | 14.00 | 1.20 | 1.13 | 1.35 | 0.04 | 3.45% | 141 | 1876 | 96.00% | No |
| ACHR260417C00015000 | 11/5 3:35 PM | 15.00 | 1.05 | 1.02 | 1.28 | 0.01 | 0.96% | 718 | 6460 | 99.22% | No |
| ACHR260417C00016000 | 11/5 12:41 PM | 16.00 | 0.92 | 0.84 | 1.02 | -0.04 | -4.17% | 16 | 1138 | 96.00% | No |
| ACHR260417C00017000 | 11/5 9:41 AM | 17.00 | 0.86 | 0.78 | 1.07 | 0.01 | 1.18% | 13 | 664 | 101.27% | No |
| ACHR260417C00018000 | 11/5 3:58 PM | 18.00 | 0.75 | 0.7 | 0.81 | -0.07 | -8.54% | 9 | 1758 | 98.44% | No |
| ACHR260417C00019000 | 11/5 1:28 PM | 19.00 | 0.69 | 0.44 | 0.92 | -0.09 | -11.54% | 24 | 415 | 99.22% | No |
| ACHR260417C00020000 | 11/5 2:30 PM | 20.00 | 0.61 | 0.4 | 0.85 | -0.04 | -6.15% | 167 | 2637 | 100.59% | No |
| ACHR260417C00021000 | 11/5 12:41 PM | 21.00 | 0.57 | 0.54 | 0.81 | -0.08 | -12.31% | 4 | 508 | 107.03% | No |
| ACHR260417C00022000 | 11/5 3:02 PM | 22.00 | 0.54 | 0.5 | 0.77 | -0.01 | -1.82% | 190 | 7956 | 108.50% | No |
| ACHR260417C00023000 | 11/5 3:30 PM | 23.00 | 0.55 | 0.43 | 0.75 | 0.00 | 0.00% | 20 | 418 | 109.47% | No |
| ACHR260417C00024000 | 11/5 10:29 AM | 24.00 | 0.45 | 0.4 | 0.57 | -0.05 | -10.00% | 1 | 117 | 106.54% | No |
| ACHR260417C00025000 | 11/4 10:18 AM | 25.00 | 0.49 | 0.36 | 0.55 | 0.00 | 0.00% | 1 | 620 | 107.62% | No |
| ACHR260417C00026000 | 10/31 11:01 AM | 26.00 | 0.60 | 0.25 | 0.72 | 0.00 | 0.00% | 3 | 125 | 112.31% | No |
| ACHR260417C00027000 | 11/5 3:31 PM | 27.00 | 0.37 | 0.35 | 0.67 | -0.02 | -5.13% | 6 | 611 | 116.50% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACHR260417P00002000 | 9/15 9:36 AM | 2.00 | 0.04 | 0 | 0 | 0.00 | 0.00% | 1 | 5 | 50.00% | No |
| ACHR260417P00003000 | 9/23 11:09 AM | 3.00 | 0.05 | 0 | 0 | 0.00 | 0.00% | 3 | 3 | 50.00% | No |
| ACHR260417P00004000 | 11/5 2:33 PM | 4.00 | 0.09 | 0.03 | 0.09 | 0.02 | 28.57% | 752 | 1807 | 77.34% | No |
| ACHR260417P00005000 | 11/4 10:03 AM | 5.00 | 0.18 | 0.14 | 0.27 | 0.00 | 0.00% | 46 | 200 | 80.66% | No |
| ACHR260417P00006000 | 11/5 1:59 PM | 6.00 | 0.43 | 0.19 | 0.45 | 0.04 | 10.26% | 1 | 629 | 72.07% | No |
| ACHR260417P00007000 | 11/5 3:43 PM | 7.00 | 0.73 | 0.51 | 0.78 | 0.02 | 2.82% | 5 | 304 | 74.22% | No |
| ACHR260417P00008000 | 11/5 3:43 PM | 8.00 | 1.15 | 1.12 | 1.3 | -0.04 | -3.36% | 5 | 645 | 81.74% | No |
| ACHR260417P00009000 | 11/5 3:39 PM | 9.00 | 1.73 | 1.46 | 1.8 | 0.01 | 0.58% | 215 | 680 | 77.44% | No |
| ACHR260417P00010000 | 11/5 3:39 PM | 10.00 | 2.33 | 2.06 | 2.39 | 0.05 | 2.19% | 157 | 1155 | 77.44% | Yes |
| ACHR260417P00011000 | 11/5 2:35 PM | 11.00 | 2.99 | 2.66 | 3.05 | 0.11 | 3.82% | 10 | 1528 | 75.88% | Yes |
| ACHR260417P00012000 | 11/5 12:37 PM | 12.00 | 3.78 | 3.35 | 3.8 | 0.33 | 9.57% | 23 | 782 | 75.49% | Yes |
| ACHR260417P00013000 | 11/4 10:23 AM | 13.00 | 4.20 | 4.4 | 4.6 | 0.00 | 0.00% | 87 | 537 | 81.35% | Yes |
| ACHR260417P00014000 | 11/4 2:33 PM | 14.00 | 5.35 | 5.2 | 5.45 | 0.00 | 0.00% | 2 | 168 | 81.74% | Yes |
| ACHR260417P00015000 | 11/3 10:46 AM | 15.00 | 5.52 | 6 | 6.4 | 0.00 | 0.00% | 10 | 164 | 82.91% | Yes |
| ACHR260417P00016000 | 10/27 12:11 PM | 16.00 | 6.00 | 6.95 | 7.25 | 0.00 | 0.00% | 1 | 41 | 84.18% | Yes |
| ACHR260417P00019000 | 10/21 3:56 PM | 19.00 | 8.50 | 9.5 | 10.05 | 0.00 | 0.00% | 0 | 55 | 80.66% | Yes |
| ACHR260417P00020000 | 10/17 11:19 AM | 20.00 | 9.70 | 10.45 | 11 | 0.00 | 0.00% | 4 | 8 | 81.05% | Yes |
| ACHR260417P00022000 | 10/22 9:41 AM | 22.00 | 11.53 | 12.35 | 13.3 | 0.00 | 0.00% | 1 | 14 | 94.73% | Yes |
| ACHR260417P00023000 | 10/22 12:30 PM | 23.00 | 12.95 | 13.3 | 13.85 | 0.00 | 0.00% | 0 | 1 | 77.93% | Yes |
| ACHR260417P00025000 | 10/7 3:17 PM | 25.00 | 13.45 | 15.25 | 15.8 | 0.00 | 0.00% | 0 | 1 | 77.15% | Yes |
