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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AES251114C00009000 | 10/16 12:59 PM | 9.00 | 6.45 | 4.5 | 6.7 | 0.00 | 0.00% | 0 | 0 | 287.11% | Yes |
| AES251114C00009500 | 10/8 12:14 PM | 9.50 | 5.30 | 4 | 6.2 | 0.00 | 0.00% | 0 | 0 | 261.72% | Yes |
| AES251114C00012500 | 11/5 10:30 AM | 12.50 | 1.45 | 1.2 | 2.8 | 0.00 | 0.00% | 20 | 0 | 110.16% | Yes |
| AES251114C00013000 | 11/5 3:18 PM | 13.00 | 1.42 | 1.15 | 1.9 | 0.00 | 0.00% | 5 | 34 | 93.16% | Yes |
| AES251114C00013500 | 11/6 10:30 AM | 13.50 | 1.00 | 0.8 | 1.1 | 0.02 | 2.04% | 2 | 411 | 61.72% | Yes |
| AES251114C00014000 | 11/6 1:40 PM | 14.00 | 0.50 | 0.5 | 0.7 | -0.08 | -13.79% | 314 | 1429 | 56.64% | Yes |
| AES251114C00014500 | 11/6 3:53 PM | 14.50 | 0.35 | 0.3 | 0.45 | -0.05 | -12.50% | 459 | 1080 | 57.42% | No |
| AES251114C00015000 | 11/6 3:33 PM | 15.00 | 0.25 | 0.05 | 0.3 | 0.00 | 0.00% | 87 | 1380 | 51.95% | No |
| AES251114C00015500 | 11/6 2:41 PM | 15.50 | 0.14 | 0.05 | 0.15 | -0.01 | -6.67% | 25 | 3220 | 54.69% | No |
| AES251114C00016000 | 11/6 10:36 AM | 16.00 | 0.05 | 0 | 0.1 | -0.02 | -28.57% | 52 | 4822 | 55.47% | No |
| AES251114C00016500 | 11/5 3:24 PM | 16.50 | 0.05 | 0 | 0.9 | 0.00 | 0.00% | 2 | 1171 | 134.57% | No |
| AES251114C00017000 | 11/3 9:35 AM | 17.00 | 0.05 | 0 | 0.95 | 0.00 | 0.00% | 3 | 29 | 151.56% | No |
| AES251114C00017500 | 11/3 10:17 AM | 17.50 | 0.05 | 0 | 0.55 | 0.00 | 0.00% | 1 | 2 | 133.59% | No |
| AES251114C00018000 | 11/3 9:30 AM | 18.00 | 0.05 | 0 | 0.95 | 0.00 | 0.00% | 1 | 21 | 176.17% | No |
| AES251114C00021000 | 10/15 3:58 PM | 21.00 | 0.13 | 0 | 0.9 | 0.00 | 0.00% | 0 | 1 | 232.42% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AES251114P00011000 | 10/13 10:24 AM | 11.00 | 0.05 | 0 | 0.95 | 0.00 | 0.00% | 0 | 1 | 202.73% | No |
| AES251114P00012000 | 11/3 1:47 PM | 12.00 | 0.10 | 0 | 0.75 | 0.00 | 0.00% | 4 | 13 | 141.41% | No |
| AES251114P00012500 | 11/5 2:06 PM | 12.50 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 55 | 129 | 50.78% | No |
| AES251114P00013000 | 11/6 3:23 PM | 13.00 | 0.08 | 0 | 0.4 | -0.14 | -63.64% | 8 | 225 | 73.05% | No |
| AES251114P00013500 | 11/6 2:15 PM | 13.50 | 0.15 | 0.05 | 0.15 | -0.02 | -11.76% | 72 | 271 | 46.68% | No |
| AES251114P00014000 | 11/6 3:54 PM | 14.00 | 0.31 | 0.25 | 0.5 | -0.06 | -16.22% | 35 | 695 | 52.54% | No |
| AES251114P00014500 | 11/6 2:55 PM | 14.50 | 0.50 | 0.45 | 0.7 | -0.14 | -21.87% | 214 | 167 | 58.98% | Yes |
| AES251114P00015000 | 11/6 12:32 PM | 15.00 | 0.99 | 0.75 | 1.15 | -0.27 | -21.43% | 6 | 49 | 73.05% | Yes |
| AES251114P00015500 | 11/5 10:27 AM | 15.50 | 2.30 | 0.95 | 1.7 | 0.00 | 0.00% | 11 | 0 | 96.48% | Yes |
