Explore strikes, OI, IV and strategy data for AES.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AES251107C00009000 | 11/6 11:24 AM | 9.00 | 5.24 | 4.7 | 5.8 | 0.06 | 1.16% | 32 | 4 | 368.75% | Yes |
| AES251107C00010000 | 11/6 11:17 AM | 10.00 | 3.97 | 3.6 | 5.7 | 0.37 | 10.28% | 2 | 0 | 525.00% | Yes |
| AES251107C00012500 | 11/6 9:38 AM | 12.50 | 2.00 | 1.35 | 2.2 | 0.70 | 53.85% | 1 | 1 | 146.09% | Yes |
| AES251107C00013000 | 11/5 2:25 PM | 13.00 | 1.15 | 0.75 | 1.8 | 0.00 | 0.00% | 24 | 29 | 112.50% | Yes |
| AES251107C00013500 | 11/6 2:57 PM | 13.50 | 0.88 | 0.65 | 0.8 | 0.08 | 10.00% | 20 | 699 | 57.81% | Yes |
| AES251107C00014000 | 11/6 3:24 PM | 14.00 | 0.35 | 0.3 | 0.45 | -0.01 | -2.78% | 252 | 2635 | 64.84% | Yes |
| AES251107C00014500 | 11/6 3:42 PM | 14.50 | 0.12 | 0.05 | 0.15 | -0.13 | -52.00% | 606 | 1879 | 52.34% | No |
| AES251107C00015000 | 11/6 3:41 PM | 15.00 | 0.05 | 0 | 0.05 | -0.06 | -54.55% | 346 | 14890 | 56.25% | No |
| AES251107C00015500 | 11/6 3:33 PM | 15.50 | 0.03 | 0 | 0.05 | -0.02 | -40.00% | 8 | 3962 | 79.69% | No |
| AES251107C00016000 | 11/6 12:38 PM | 16.00 | 0.03 | 0 | 0.05 | -0.02 | -40.00% | 1 | 6275 | 100.00% | No |
| AES251107C00016500 | 11/5 3:27 PM | 16.50 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 1006 | 4674 | 120.31% | No |
| AES251107C00017000 | 11/5 3:04 PM | 17.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 1291 | 2598 | 139.06% | No |
| AES251107C00017500 | 11/4 1:31 PM | 17.50 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 2 | 2434 | 156.25% | No |
| AES251107C00018000 | 11/4 3:35 PM | 18.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 1 | 2190 | 171.88% | No |
| AES251107C00020000 | 10/31 3:33 PM | 20.00 | 0.05 | 0 | 0.9 | 0.00 | 0.00% | 7 | 7 | 454.69% | No |
| AES251107C00021000 | 10/31 3:34 PM | 21.00 | 0.05 | 0 | 0.9 | 0.00 | 0.00% | 8 | 8 | 492.97% | No |
| AES251107C00024000 | 10/31 3:34 PM | 24.00 | 0.05 | 0 | 0.9 | 0.00 | 0.00% | 8 | 8 | 592.97% | No |
| AES251107C00025000 | 10/1 10:52 AM | 25.00 | 0.05 | 0 | 0.85 | 0.00 | 0.00% | 0 | 3 | 612.50% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AES251107P00011000 | 11/4 3:47 PM | 11.00 | 0.08 | 0 | 0.05 | 0.00 | 0.00% | 5 | 24 | 190.62% | No |
| AES251107P00011500 | 10/2 3:42 PM | 11.50 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 0 | 11 | 162.50% | No |
| AES251107P00012000 | 11/4 3:58 PM | 12.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 100 | 134 | 134.38% | No |
| AES251107P00012500 | 11/6 1:54 PM | 12.50 | 0.05 | 0 | 0.55 | 0.00 | 0.00% | 1 | 330 | 221.88% | No |
| AES251107P00013000 | 11/6 2:53 PM | 13.00 | 0.05 | 0 | 0.85 | 0.01 | 25.00% | 20 | 532 | 223.83% | No |
| AES251107P00013500 | 11/6 2:53 PM | 13.50 | 0.04 | 0 | 0.05 | -0.01 | -20.00% | 36 | 2584 | 52.34% | No |
| AES251107P00014000 | 11/6 2:52 PM | 14.00 | 0.09 | 0 | 0.15 | -0.10 | -52.63% | 191 | 1600 | 55.86% | No |
| AES251107P00014500 | 11/6 3:18 PM | 14.50 | 0.29 | 0.2 | 0.5 | -0.25 | -46.30% | 37 | 379 | 75.78% | Yes |
| AES251107P00015000 | 11/6 12:32 PM | 15.00 | 0.94 | 0.55 | 1 | -0.19 | -16.81% | 5 | 62 | 114.45% | Yes |
| AES251107P00015500 | 11/5 10:27 AM | 15.50 | 2.24 | 0.75 | 1.7 | 0.00 | 0.00% | 11 | 6 | 204.69% | Yes |
| AES251107P00016000 | 11/6 2:24 PM | 16.00 | 1.72 | 1.3 | 2.2 | 0.57 | 49.57% | 2 | 3 | 237.89% | Yes |
| AES251107P00016500 | 10/1 9:37 AM | 16.50 | 1.52 | 1.85 | 2.65 | 0.00 | 0.00% | 0 | 1 | 253.13% | Yes |
| AES251107P00020000 | 10/22 12:33 PM | 20.00 | 6.00 | 5 | 7.1 | 0.00 | 0.00% | 5 | 0 | 374.22% | Yes |
