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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACHR280121C00001000 | 11/4 3:49 PM | 1.00 | 8.87 | 8.5 | 9.55 | 0.00 | 0.00% | 3 | 125 | 162.50% | Yes |
| ACHR280121C00002000 | 10/28 11:11 AM | 2.00 | 9.90 | 7 | 10.25 | 0.00 | 0.00% | 1 | 5 | 156.05% | Yes |
| ACHR280121C00003000 | 11/5 12:56 PM | 3.00 | 7.45 | 7.2 | 7.75 | -0.05 | -0.67% | 13 | 124 | 103.22% | Yes |
| ACHR280121C00004000 | 11/4 3:48 PM | 4.00 | 6.90 | 5.9 | 7.25 | 0.00 | 0.00% | 27 | 403 | 84.47% | Yes |
| ACHR280121C00005000 | 11/5 11:37 AM | 5.00 | 6.40 | 6.3 | 6.55 | -0.12 | -1.84% | 5 | 600 | 96.09% | Yes |
| ACHR280121C00007000 | 11/5 3:36 PM | 7.00 | 5.65 | 5.6 | 5.8 | -0.10 | -1.74% | 132 | 932 | 95.46% | Yes |
| ACHR280121C00010000 | 11/5 3:59 PM | 10.00 | 4.90 | 4.8 | 4.95 | 0.05 | 1.03% | 93 | 6961 | 94.92% | No |
| ACHR280121C00012000 | 11/5 3:16 PM | 12.00 | 4.44 | 4.35 | 4.55 | -0.21 | -4.52% | 58 | 1385 | 94.87% | No |
| ACHR280121C00015000 | 11/5 2:42 PM | 15.00 | 3.85 | 3.85 | 4.5 | -0.05 | -1.28% | 28 | 1979 | 99.46% | No |
| ACHR280121C00017000 | 11/5 2:18 PM | 17.00 | 3.60 | 3.5 | 4.45 | -0.15 | -4.00% | 10 | 523 | 100.93% | No |
| ACHR280121C00020000 | 11/5 3:59 PM | 20.00 | 3.34 | 3.3 | 3.4 | 0.03 | 0.91% | 3 | 897 | 96.00% | No |
| ACHR280121C00022000 | 11/4 3:39 PM | 22.00 | 3.18 | 2.83 | 3.35 | 0.00 | 0.00% | 4 | 57 | 95.02% | No |
| ACHR280121C00025000 | 11/5 10:17 AM | 25.00 | 2.80 | 2.72 | 3.3 | -0.17 | -5.72% | 1 | 163 | 98.39% | No |
| ACHR280121C00027000 | 11/5 3:16 PM | 27.00 | 2.74 | 2.7 | 2.89 | -0.01 | -0.36% | 16 | 4992 | 97.36% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACHR280121P00001000 | 11/3 1:10 PM | 1.00 | 0.01 | 0 | 2.18 | 0.00 | 0.00% | 1 | 37 | 0.00% | No |
| ACHR280121P00002000 | 10/21 1:26 PM | 2.00 | 0.23 | 0 | 0.25 | 0.00 | 0.00% | 6 | 18 | 70.70% | No |
| ACHR280121P00003000 | 11/5 10:47 AM | 3.00 | 0.52 | 0.07 | 0.53 | 0.06 | 13.04% | 12 | 10 | 67.19% | No |
| ACHR280121P00004000 | 10/27 9:46 AM | 4.00 | 0.65 | 0.63 | 0.9 | 0.00 | 0.00% | 1 | 4 | 74.22% | No |
| ACHR280121P00005000 | 11/5 9:38 AM | 5.00 | 1.35 | 1.09 | 1.41 | 0.05 | 3.85% | 5 | 182 | 75.49% | No |
| ACHR280121P00007000 | 11/5 1:41 PM | 7.00 | 2.49 | 2.31 | 2.51 | 0.21 | 9.21% | 20 | 371 | 76.71% | No |
| ACHR280121P00010000 | 11/5 10:01 AM | 10.00 | 4.42 | 4.35 | 5.55 | 0.01 | 0.23% | 3 | 417 | 87.26% | Yes |
| ACHR280121P00012000 | 11/5 2:17 PM | 12.00 | 5.95 | 4.9 | 6.1 | 0.55 | 10.19% | 4 | 429 | 68.31% | Yes |
| ACHR280121P00015000 | 11/3 2:40 PM | 15.00 | 7.55 | 7.2 | 8.65 | 0.00 | 0.00% | 23 | 106 | 68.75% | Yes |
| ACHR280121P00017000 | 10/21 3:07 PM | 17.00 | 9.15 | 9.65 | 11.1 | 0.00 | 0.00% | 1 | 41 | 82.20% | Yes |
| ACHR280121P00020000 | 10/31 12:37 PM | 20.00 | 12.06 | 12.2 | 13 | 0.00 | 0.00% | 16 | 54 | 75.20% | Yes |
| ACHR280121P00025000 | 10/31 9:30 AM | 25.00 | 16.02 | 16.5 | 17.25 | 0.00 | 0.00% | 10 | 23 | 70.41% | Yes |
| ACHR280121P00027000 | 11/5 3:48 PM | 27.00 | 18.76 | 17.5 | 19.95 | 0.77 | 4.28% | 2 | 98 | 70.22% | Yes |
