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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACHR260618C00001000 | 10/8 9:42 AM | 1.00 | 10.14 | 8.05 | 9.25 | 0.00 | 0.00% | 20 | 16 | 177.34% | Yes |
| ACHR260618C00002000 | 10/16 2:44 PM | 2.00 | 10.25 | 6.95 | 8.1 | 0.00 | 0.00% | 11 | 34 | 208.59% | Yes |
| ACHR260618C00003000 | 11/5 10:50 AM | 3.00 | 6.65 | 6.45 | 7 | -0.12 | -1.77% | 1 | 22 | 105.47% | Yes |
| ACHR260618C00004000 | 11/4 2:31 PM | 4.00 | 6.00 | 5.7 | 6.25 | 0.00 | 0.00% | 20 | 94 | 109.18% | Yes |
| ACHR260618C00005000 | 11/5 12:32 PM | 5.00 | 5.05 | 5 | 5.2 | -1.67 | -24.85% | 13 | 636 | 95.12% | Yes |
| ACHR260618C00006000 | 11/3 3:56 PM | 6.00 | 5.90 | 4.15 | 4.8 | 0.00 | 0.00% | 1 | 69 | 96.19% | Yes |
| ACHR260618C00007000 | 11/5 12:53 PM | 7.00 | 3.77 | 3.7 | 3.95 | -0.13 | -3.33% | 16 | 752 | 91.75% | Yes |
| ACHR260618C00008000 | 11/5 3:05 PM | 8.00 | 3.30 | 2.84 | 3.45 | -0.38 | -10.33% | 73 | 191 | 84.18% | Yes |
| ACHR260618C00009000 | 11/5 2:31 PM | 9.00 | 2.93 | 2.81 | 3.05 | -0.03 | -1.01% | 90 | 648 | 92.43% | Yes |
| ACHR260618C00010000 | 11/5 3:42 PM | 10.00 | 2.54 | 2.5 | 2.72 | -0.01 | -0.39% | 229 | 6859 | 93.90% | No |
| ACHR260618C00011000 | 11/5 2:13 PM | 11.00 | 2.25 | 2.15 | 2.39 | 0.01 | 0.45% | 22 | 634 | 92.92% | No |
| ACHR260618C00012000 | 11/5 3:52 PM | 12.00 | 1.97 | 1.91 | 2.2 | -0.07 | -3.43% | 185 | 2061 | 94.73% | No |
| ACHR260618C00013000 | 11/5 3:24 PM | 13.00 | 1.80 | 1.71 | 1.85 | -0.05 | -2.70% | 101 | 1513 | 93.26% | No |
| ACHR260618C00014000 | 11/5 1:23 PM | 14.00 | 1.59 | 1.5 | 1.94 | -0.10 | -5.92% | 16 | 503 | 98.05% | No |
| ACHR260618C00015000 | 11/5 3:41 PM | 15.00 | 1.40 | 1.4 | 1.6 | -0.07 | -4.76% | 82 | 3421 | 96.63% | No |
| ACHR260618C00016000 | 11/4 3:13 PM | 16.00 | 1.38 | 1.12 | 1.46 | 0.00 | 0.00% | 12 | 146 | 94.73% | No |
| ACHR260618C00017000 | 11/4 3:11 PM | 17.00 | 1.24 | 1.16 | 1.43 | 0.00 | 0.00% | 43 | 1144 | 99.71% | No |
| ACHR260618C00018000 | 11/5 12:39 PM | 18.00 | 1.16 | 1.05 | 1.36 | -0.29 | -20.00% | 1 | 32 | 100.88% | No |
| ACHR260618C00019000 | 11/5 10:51 AM | 19.00 | 1.05 | 0.98 | 1.16 | -0.40 | -27.59% | 3 | 9 | 99.95% | No |
| ACHR260618C00020000 | 11/5 2:10 PM | 20.00 | 0.96 | 0.93 | 1.21 | -0.03 | -3.03% | 175 | 2044 | 103.66% | No |
| ACHR260618C00021000 | 10/29 9:52 AM | 21.00 | 1.36 | 0.83 | 1.02 | 0.00 | 0.00% | 10 | 55 | 101.47% | No |
| ACHR260618C00022000 | 11/5 9:30 AM | 22.00 | 0.87 | 0.78 | 0.94 | -0.11 | -11.22% | 1 | 177 | 102.05% | No |
| ACHR260618C00023000 | 11/4 1:17 PM | 23.00 | 0.93 | 0.71 | 0.92 | 0.00 | 0.00% | 1 | 53 | 103.17% | No |
| ACHR260618C00024000 | 11/5 2:22 PM | 24.00 | 0.75 | 0.5 | 0.99 | -0.07 | -8.54% | 13 | 20 | 102.93% | No |
| ACHR260618C00025000 | 11/5 2:44 PM | 25.00 | 0.71 | 0.46 | 0.96 | -0.14 | -16.47% | 56 | 351 | 104.00% | No |
| ACHR260618C00026000 | 10/20 3:11 PM | 26.00 | 0.70 | 0.43 | 0.77 | -0.62 | -46.97% | 5 | 71 | 101.37% | No |
| ACHR260618C00027000 | 11/5 2:45 PM | 27.00 | 0.65 | 0.56 | 0.69 | -0.02 | -2.99% | 5 | 585 | 104.88% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACHR260618P00003000 | 10/15 11:28 AM | 3.00 | 0.05 | 0 | 0.09 | 0.00 | 0.00% | 3 | 3 | 81.25% | No |
| ACHR260618P00004000 | 10/10 1:11 PM | 4.00 | 0.13 | 0.1 | 0.24 | 0.00 | 0.00% | 1 | 6 | 83.79% | No |
| ACHR260618P00005000 | 11/4 3:55 PM | 5.00 | 0.35 | 0.1 | 0.41 | -0.02 | -5.41% | 3 | 551 | 73.44% | No |
| ACHR260618P00006000 | 11/5 2:43 PM | 6.00 | 0.63 | 0.57 | 0.69 | 0.12 | 23.53% | 6 | 169 | 80.76% | No |
| ACHR260618P00007000 | 11/5 2:26 PM | 7.00 | 1.03 | 0.97 | 1.09 | 0.14 | 15.73% | 5 | 770 | 81.45% | No |
| ACHR260618P00008000 | 11/4 3:27 PM | 8.00 | 1.49 | 1.39 | 1.72 | 0.00 | 0.00% | 1 | 101 | 83.40% | No |
| ACHR260618P00009000 | 11/5 10:18 AM | 9.00 | 2.08 | 1.98 | 2.14 | 0.02 | 0.97% | 13 | 134 | 81.49% | No |
| ACHR260618P00010000 | 11/5 3:41 PM | 10.00 | 2.70 | 2.63 | 2.81 | 0.11 | 4.25% | 6 | 972 | 82.81% | Yes |
| ACHR260618P00011000 | 11/4 3:04 PM | 11.00 | 3.35 | 3.2 | 3.5 | 0.00 | 0.00% | 16 | 131 | 81.15% | Yes |
| ACHR260618P00012000 | 11/5 11:23 AM | 12.00 | 4.12 | 4 | 4.25 | 0.12 | 3.00% | 1 | 472 | 82.72% | Yes |
| ACHR260618P00013000 | 11/5 10:15 AM | 13.00 | 4.91 | 4.75 | 5.05 | 0.56 | 12.87% | 1 | 237 | 82.96% | Yes |
| ACHR260618P00014000 | 10/27 10:25 AM | 14.00 | 4.75 | 5.45 | 5.85 | 0.00 | 0.00% | 1 | 719 | 81.15% | Yes |
| ACHR260618P00015000 | 11/4 11:12 AM | 15.00 | 6.25 | 6.3 | 6.7 | 0.00 | 0.00% | 1 | 376 | 81.74% | Yes |
| ACHR260618P00016000 | 11/4 2:13 PM | 16.00 | 7.26 | 7.15 | 7.55 | 0.00 | 0.00% | 2 | 71 | 81.45% | Yes |
| ACHR260618P00017000 | 10/22 12:50 PM | 17.00 | 7.80 | 8 | 8.45 | 0.00 | 0.00% | 15 | 800 | 81.25% | Yes |
| ACHR260618P00018000 | 10/7 11:51 AM | 18.00 | 7.50 | 8.95 | 9.35 | 0.00 | 0.00% | 0 | 9 | 82.42% | Yes |
| ACHR260618P00020000 | 10/29 3:03 PM | 20.00 | 9.86 | 10.75 | 11.2 | 0.00 | 0.00% | 2 | 69 | 82.13% | Yes |
| ACHR260618P00022000 | 10/10 11:51 AM | 22.00 | 11.25 | 12.55 | 13.45 | 0.00 | 0.00% | 0 | 5 | 89.55% | Yes |
