WhaleQuant.io

AES Options Chain Overview

Explore strikes, OI, IV and strategy data for AES.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
AES251128C00006000 10/16 3:38 PM 6.00 9.60 7.5 9.7 0.00 0.00% 0 0 298.44% Yes
AES251128C00008000 10/16 1:41 PM 8.00 7.62 5.5 7.8 0.00 0.00% 0 0 222.46% Yes
AES251128C00012000 10/29 2:35 PM 12.00 2.50 1.6 2.9 0.00 0.00% 3 729 120.31% Yes
AES251128C00013500 11/4 3:10 PM 13.50 0.80 0.75 1.85 0.00 0.00% 2 22 66.02% Yes
AES251128C00014000 11/6 1:14 PM 14.00 0.70 0.65 1.05 -0.08 -10.26% 91 216 53.32% Yes
AES251128C00014500 11/6 1:44 PM 14.50 0.50 0.25 0.9 -0.19 -27.54% 276 185 50.10% No
AES251128C00015000 11/6 1:48 PM 15.00 0.35 0.1 0.5 -0.06 -14.63% 123 378 57.81% No
AES251128C00015500 11/6 1:22 PM 15.50 0.21 0.1 0.35 -0.04 -16.00% 6 10 57.23% No
AES251128C00016000 11/5 2:45 PM 16.00 0.15 0.15 0.25 0.00 0.00% 2 740 52.93% No
AES251128C00016500 11/6 1:02 PM 16.50 0.14 0.05 0.25 -0.06 -30.00% 1 200 55.47% No
AES251128C00017000 11/5 1:55 PM 17.00 0.11 0 0.1 0.00 0.00% 2 72 55.66% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
AES251128P00011000 11/3 9:30 AM 11.00 0.11 0 0.75 0.00 0.00% 1 2 115.43% No
AES251128P00012000 11/3 3:47 PM 12.00 0.18 0 0.75 0.00 0.00% 12 43 88.48% No
AES251128P00013000 11/6 9:49 AM 13.00 0.43 0.05 0.25 0.25 138.89% 1 14 50.59% No
AES251128P00013500 11/6 10:39 AM 13.50 0.30 0.1 0.55 -0.10 -25.00% 125 130 61.43% No
AES251128P00014000 11/6 11:07 AM 14.00 0.65 0.25 0.65 0.11 20.37% 67 301 52.54% No
AES251128P00014500 11/6 3:01 PM 14.50 0.70 0.55 1.15 -0.05 -6.67% 74 24 68.75% Yes
AES251128P00015000 10/16 10:30 AM 15.00 1.00 0.7 2.45 0.00 0.00% 0 0 77.05% Yes