ACHR Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

4.34

Change

+0.11

Open

4.28

Previous

4.23

High

4.35

Low

4.21

Bid

-

Ask

-

Volume

21,850,212

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.817

Hist Vol

0.668

Opt Volume

15,355

Open Int

703,984

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ACHR 261030C00003000	1.05	1.56	1.34	1.34	23	144	W	3.00	ACHR 261030P00003000	0.00	0.01	0.01	0.01	0	244	W
ACHR 261030C00003500	0.49	1.14	0.64	0.84	21	66	W	3.50	ACHR 261030P00003500	0.00	0.01	0.01	0.01	0	1,259	W
ACHR 261030C00004000	0.32	0.35	0.35	0.34	372	2,630	W	4.00	ACHR 261030P00004000	0.01	0.02	0.01	0.00	431	1,080	W
ACHR 261030C00004500	0.02	0.03	0.03	0.01	1,372	3,994	W	4.50	ACHR 261030P00004500	0.19	0.28	0.25	0.17	232	876	W
ACHR 261030C00005000	0.00	0.01	0.01	0.01	47	3,257	W	5.00	ACHR 261030P00005000	0.47	0.75	0.66	0.66	63	717	W
ACHR 261030C00005500	0.00	3.80	0.01	0.01	0	3,187	W	5.50	ACHR 261030P00005500	1.07	1.35	1.19	1.16	2	185	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ACHR 261106C00003000	1.00	1.51	1.33	1.35	2	16	W	3.00	ACHR 261106P00003000	0.00	0.01	0.01	0.00	6	600	W
ACHR 261106C00003500	0.59	0.85	0.80	0.85	46	206	W	3.50	ACHR 261106P00003500	0.01	0.02	0.01	0.00	8	1,426	W
ACHR 261106C00004000	0.32	0.43	0.41	0.39	27	752	W	4.00	ACHR 261106P00004000	0.05	0.08	0.08	0.05	170	637	W
ACHR 261106C00004500	0.09	0.11	0.10	0.11	300	3,760	W	4.50	ACHR 261106P00004500	0.19	0.37	0.28	0.26	17	878	W
ACHR 261106C00005000	0.02	0.03	0.02	0.02	182	1,593	W	5.00	ACHR 261106P00005000	0.62	0.95	0.71	0.67	9	919	W
ACHR 261106C00005500	0.01	0.03	0.02	0.00	22	485	W	5.50	ACHR 261106P00005500	1.12	1.48	1.21	1.15	8	322	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ACHR 261113C00003000	1.30	1.57	1.33	1.36	2	5	W	3.00	ACHR 261113P00003000	0.00	0.23	0.02	0.00	0	624	W
ACHR 261113C00003500	0.56	1.23	0.91	0.87	3	30	W	3.50	ACHR 261113P00003500	0.02	0.06	0.05	0.01	51	363	W
ACHR 261113C00004000	0.45	0.59	0.52	0.45	128	1,778	W	4.00	ACHR 261113P00004000	0.16	0.19	0.17	0.09	88	1,676	W
ACHR 261113C00004500	0.19	0.28	0.27	0.18	273	3,430	W	4.50	ACHR 261113P00004500	0.36	0.48	0.40	0.31	25	1,904	W
ACHR 261113C00005000	0.10	0.12	0.10	0.05	830	4,815	W	5.00	ACHR 261113P00005000	0.67	1.29	0.80	0.68	2	251	W
ACHR 261113C00005500	0.04	0.06	0.04	0.01	297	2,838	W	5.50	ACHR 261113P00005500	1.14	1.51	1.77	1.14	0	111	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ACHR 261120C00003000	1.22	1.54	1.30	1.38	17	20	S	3.00	ACHR 261120P00003000	0.01	0.02	0.01	0.00	2	626	S
ACHR 261120C00003500	0.77	1.86	0.88	0.91	2	23	S	3.50	ACHR 261120P00003500	0.00	0.07	0.05	0.02	42	401	S
ACHR 261120C00004000	0.52	0.55	0.51	0.51	247	917	S	4.00	ACHR 261120P00004000	0.18	0.20	0.19	0.12	170	2,552	S
ACHR 261120C00004500	0.27	0.31	0.31	0.24	42	1,235	S	4.50	ACHR 261120P00004500	0.41	0.49	0.45	0.34	87	387	S
ACHR 261120C00005000	0.13	0.14	0.14	0.09	261	6,052	S	5.00	ACHR 261120P00005000	0.76	0.86	0.81	0.68	18	3,066	S
ACHR 261120C00005500	0.06	0.08	0.07	0.03	18	1,138	S	5.50	ACHR 261120P00005500	1.02	1.53	1.27	1.11	5	117	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ACHR 261127C00003000	0.95	1.70	1.31	1.42	0	4	W	3.00	ACHR 261127P00003000	0.00	0.11	0.07	0.00	0	35	W
ACHR 261127C00003500	0.83	1.17	0.88	0.96	17	233	W	3.50	ACHR 261127P00003500	0.06	0.16	0.14	0.03	208	384	W
ACHR 261127C00004000	0.29	0.80	0.52	0.57	1	313	W	4.00	ACHR 261127P00004000	0.17	0.29	0.20	0.14	12	358	W
ACHR 261127C00004500	0.26	0.39	0.39	0.30	113	327	W	4.50	ACHR 261127P00004500	0.23	0.61	0.52	0.35	207	456	W
ACHR 261127C00005000	0.15	0.20	0.15	0.14	288	700	W	5.00	ACHR 261127P00005000	0.62	0.90	0.90	0.68	1	143	W
ACHR 261127C00005500	0.06	0.13	0.08	0.06	16	436	W	5.50	ACHR 261127P00005500	0.95	1.67	1.83	1.09	0	76	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ACHR 261204C00003000	1.02	1.68	1.24	1.46	1	1	W	3.00	ACHR 261204P00003000	0.01	0.25	0.04	0.01	2	0	W
ACHR 261204C00003500	0.83	1.24	0.88	1.01	3	14	W	3.50	ACHR 261204P00003500	0.06	0.18	0.11	0.04	0	33	W
ACHR 261204C00004000	0.01	0.84	0.60	0.64	0	4	W	4.00	ACHR 261204P00004000	0.16	0.30	0.27	0.15	0	4	W
ACHR 261204C00004500	0.28	0.51	0.35	0.37	22	254	W	4.50	ACHR 261204P00004500	0.30	0.60	0.57	0.36	1	206	W
ACHR 261204C00005000	0.01	0.25	0.20	0.19	51	41	W	5.00	ACHR 261204P00005000	0.71	1.14	0.94	0.67	0	24	W
ACHR 261204C00005500	0.07	0.16	0.11	0.09	4	142	W	5.50	ACHR 261204P00005500	1.01	1.44	1.25	1.05	1	0	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ACHR 261218C00002000	2.08	2.64	2.40	2.48	0	28	S	2.00	ACHR 261218P00002000	0.00	0.07	0.04	0.00	0	100	S
ACHR 261218C00003000	1.30	1.64	1.36	1.56	28	386	S	3.00	ACHR 261218P00003000	0.03	0.16	0.07	0.01	18	74	S
ACHR 261218C00004000	0.57	0.77	0.65	0.78	36	309	S	4.00	ACHR 261218P00004000	0.25	0.35	0.34	0.16	40	412	S
ACHR 261218C00005000	0.24	0.29	0.25	0.30	135	1,108	S	5.00	ACHR 261218P00005000	0.88	0.97	0.94	0.61	13	117	S
ACHR 261218C00006000	0.06	0.11	0.10	0.10	63	535	S	6.00	ACHR 261218P00006000	1.68	2.08	2.09	1.34	0	8	S
ACHR 261218C00007000	0.05	0.06	0.05	0.03	2	624	S	7.00	ACHR 261218P00007000	2.37	2.80	2.95	2.20	6	10	S

Below are few quick-links for most popular options chains: