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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AES251121C00003000 | 10/30 11:44 AM | 3.00 | 11.10 | 10.2 | 12.7 | 0.00 | 0.00% | 5 | 0 | 542.19% | Yes |
| AES251121C00005000 | 7/31 3:28 PM | 5.00 | 8.08 | 7.2 | 10.4 | 0.00 | 0.00% | 1 | 1 | 633.20% | Yes |
| AES251121C00006000 | 10/30 3:45 PM | 6.00 | 7.90 | 7.6 | 9.1 | 0.00 | 0.00% | 305 | 2 | 278.13% | Yes |
| AES251121C00007000 | 11/6 10:08 AM | 7.00 | 7.36 | 6.6 | 8.1 | 0.06 | 0.82% | 1 | 103 | 234.38% | Yes |
| AES251121C00008000 | 10/30 3:59 PM | 8.00 | 6.01 | 5.7 | 7 | 0.00 | 0.00% | 21424 | 14 | 196.09% | Yes |
| AES251121C00009000 | 10/30 3:45 PM | 9.00 | 5.30 | 4.8 | 6 | 0.00 | 0.00% | 2800 | 229 | 175.00% | Yes |
| AES251121C00010000 | 11/6 10:14 AM | 10.00 | 3.70 | 3.8 | 4.9 | 0.00 | 0.00% | 10 | 59 | 132.03% | Yes |
| AES251121C00011000 | 11/6 3:21 PM | 11.00 | 3.36 | 2.7 | 3.6 | 0.70 | 26.32% | 1 | 216 | 143.36% | Yes |
| AES251121C00012000 | 11/6 2:27 PM | 12.00 | 2.30 | 1.7 | 2.6 | -0.05 | -2.13% | 456 | 2100 | 110.16% | Yes |
| AES251121C00013000 | 11/6 3:01 PM | 13.00 | 1.50 | 1.3 | 1.65 | -0.02 | -1.32% | 9 | 8053 | 64.45% | Yes |
| AES251121C00013500 | 11/5 3:54 PM | 13.50 | 1.15 | 0.55 | 2.4 | 0.00 | 0.00% | 335 | 551 | 94.92% | Yes |
| AES251121C00014000 | 11/6 2:36 PM | 14.00 | 0.78 | 0.6 | 0.9 | 0.01 | 1.30% | 86 | 7645 | 55.27% | Yes |
| AES251121C00014500 | 11/6 3:56 PM | 14.50 | 0.40 | 0.4 | 0.65 | -0.15 | -27.27% | 1056 | 622 | 55.86% | No |
| AES251121C00015000 | 11/6 3:50 PM | 15.00 | 0.35 | 0.3 | 0.4 | -0.02 | -5.41% | 834 | 47657 | 55.86% | No |
| AES251121C00015500 | 11/6 3:50 PM | 15.50 | 0.15 | 0.15 | 0.3 | -0.05 | -25.00% | 83 | 558 | 55.86% | No |
| AES251121C00016000 | 11/6 3:56 PM | 16.00 | 0.15 | 0.1 | 0.15 | 0.00 | 0.00% | 101 | 5032 | 53.91% | No |
| AES251121C00016500 | 11/5 3:50 PM | 16.50 | 0.10 | 0 | 0.3 | 0.00 | 0.00% | 8 | 609 | 66.41% | No |
| AES251121C00017000 | 11/6 2:12 PM | 17.00 | 0.10 | 0 | 0.1 | 0.00 | 0.00% | 1 | 5300 | 56.25% | No |
| AES251121C00017500 | 10/20 9:47 AM | 17.50 | 0.05 | 0 | 0.85 | 0.00 | 0.00% | 0 | 1 | 117.77% | No |
| AES251121C00018000 | 11/5 1:58 PM | 18.00 | 0.05 | 0 | 0.15 | 0.00 | 0.00% | 1 | 1787 | 75.78% | No |
| AES251121C00019000 | 11/4 1:14 PM | 19.00 | 0.05 | 0 | 0.75 | 0.00 | 0.00% | 30 | 188 | 136.72% | No |
| AES251121C00020000 | 10/30 9:46 AM | 20.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 1 | 637 | 82.03% | No |
| AES251121C00021000 | 10/1 11:49 AM | 21.00 | 0.30 | 0 | 0.95 | 0.00 | 0.00% | 0 | 10 | 177.34% | No |
| AES251121C00026000 | 8/7 9:30 AM | 26.00 | 0.10 | 0 | 0.05 | 0.00 | 0.00% | 10 | 11 | 131.25% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AES251121P00006000 | 9/11 2:48 PM | 6.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 10 | 142 | 196.88% | No |
| AES251121P00007000 | 8/6 10:38 AM | 7.00 | 0.08 | 0 | 1.35 | 0.00 | 0.00% | 1 | 469 | 360.16% | No |
| AES251121P00008000 | 10/1 1:51 PM | 8.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 13 | 1005 | 135.94% | No |
| AES251121P00009000 | 10/20 12:03 PM | 9.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 2 | 11938 | 110.94% | No |
| AES251121P00010000 | 11/6 11:11 AM | 10.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 2 | 2337 | 100.78% | No |
| AES251121P00011000 | 11/4 11:22 AM | 11.00 | 0.10 | 0 | 0.75 | 0.00 | 0.00% | 6 | 8177 | 138.28% | No |
| AES251121P00011500 | 11/6 10:25 AM | 11.50 | 0.16 | 0 | 0.75 | 0.11 | 220.00% | 170 | 189 | 122.07% | No |
| AES251121P00012000 | 11/6 2:14 PM | 12.00 | 0.05 | 0 | 0.15 | 0.00 | 0.00% | 180 | 4770 | 61.33% | No |
| AES251121P00012500 | 11/6 2:53 PM | 12.50 | 0.10 | 0 | 0.2 | -0.03 | -23.08% | 3 | 37 | 54.30% | No |
| AES251121P00013000 | 11/6 3:52 PM | 13.00 | 0.15 | 0.1 | 0.2 | -0.05 | -25.00% | 34 | 7492 | 54.88% | No |
| AES251121P00013500 | 11/6 10:11 AM | 13.50 | 0.30 | 0.2 | 0.5 | -0.05 | -14.29% | 1 | 1266 | 55.08% | No |
| AES251121P00014000 | 11/6 1:53 PM | 14.00 | 0.50 | 0.3 | 0.55 | -0.01 | -1.96% | 348 | 8759 | 54.49% | No |
| AES251121P00014500 | 11/6 1:13 PM | 14.50 | 0.80 | 0.55 | 0.95 | -0.08 | -9.09% | 102 | 13 | 65.63% | Yes |
| AES251121P00015000 | 11/6 10:28 AM | 15.00 | 0.99 | 0.9 | 1.4 | -0.48 | -32.65% | 2 | 998 | 54.88% | Yes |
| AES251121P00016000 | 11/6 10:43 AM | 16.00 | 2.05 | 1.7 | 2.25 | -0.47 | -18.65% | 1 | 662 | 59.18% | Yes |
| AES251121P00017000 | 10/3 9:37 AM | 17.00 | 2.40 | 2.1 | 3.3 | 0.00 | 0.00% | 1 | 1 | 115.23% | Yes |
| AES251121P00018000 | 10/1 12:55 PM | 18.00 | 3.00 | 3 | 4.2 | 0.00 | 0.00% | 0 | 1 | 122.66% | Yes |
| AES251121P00020000 | 10/22 11:14 AM | 20.00 | 5.98 | 5 | 6.5 | 0.00 | 0.00% | 1 | 1 | 187.70% | Yes |
| AES251121P00022000 | 10/2 3:38 PM | 22.00 | 7.90 | 7 | 9 | 0.00 | 0.00% | 0 | 0 | 147.66% | Yes |
