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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AES260116C00003000 | 10/30 11:59 AM | 3.00 | 11.11 | 10.1 | 12.7 | 0.00 | 0.00% | 1 | 1 | 242.19% | Yes |
| AES260116C00005000 | 11/3 9:36 AM | 5.00 | 8.55 | 8.4 | 10.8 | 0.00 | 0.00% | 1 | 13 | 199.22% | Yes |
| AES260116C00006000 | 10/30 3:44 PM | 6.00 | 8.80 | 7.3 | 9.8 | 0.00 | 0.00% | 35 | 2 | 162.11% | Yes |
| AES260116C00007000 | 10/30 3:44 PM | 7.00 | 6.90 | 6.5 | 8.8 | 0.00 | 0.00% | 90 | 1 | 148.44% | Yes |
| AES260116C00008000 | 11/6 1:56 PM | 8.00 | 6.00 | 6 | 7.5 | 1.73 | 40.52% | 2 | 98 | 134.77% | Yes |
| AES260116C00009000 | 10/23 3:07 PM | 9.00 | 5.38 | 4.3 | 6.3 | 0.00 | 0.00% | 6 | 22 | 69.92% | Yes |
| AES260116C00010000 | 11/5 2:36 PM | 10.00 | 4.35 | 3.7 | 4.7 | 0.00 | 0.00% | 4 | 2528 | 91.11% | Yes |
| AES260116C00011000 | 11/6 11:49 AM | 11.00 | 3.30 | 3 | 3.9 | 0.11 | 3.45% | 5 | 2031 | 57.03% | Yes |
| AES260116C00012000 | 11/6 11:49 AM | 12.00 | 2.38 | 2.2 | 2.95 | 0.63 | 36.00% | 7 | 2029 | 50.59% | Yes |
| AES260116C00013000 | 11/6 1:12 PM | 13.00 | 1.70 | 1.6 | 2.05 | -0.15 | -8.11% | 22 | 10002 | 57.23% | Yes |
| AES260116C00014000 | 11/6 3:41 PM | 14.00 | 1.20 | 0.8 | 1.35 | 0.05 | 4.35% | 49 | 5550 | 50.29% | Yes |
| AES260116C00015000 | 11/6 2:18 PM | 15.00 | 0.72 | 0.65 | 0.9 | 0.02 | 2.86% | 90 | 9283 | 48.98% | No |
| AES260116C00016000 | 11/6 3:13 PM | 16.00 | 0.38 | 0.35 | 0.45 | -0.02 | -5.00% | 76 | 3068 | 42.48% | No |
| AES260116C00017000 | 11/6 3:46 PM | 17.00 | 0.25 | 0.2 | 0.3 | 0.05 | 25.00% | 34 | 16654 | 44.53% | No |
| AES260116C00018000 | 11/6 12:26 PM | 18.00 | 0.05 | 0 | 0.1 | -0.10 | -66.67% | 18 | 1920 | 38.28% | No |
| AES260116C00019000 | 11/5 3:41 PM | 19.00 | 0.21 | 0 | 0.2 | 0.00 | 0.00% | 10 | 123 | 53.13% | No |
| AES260116C00020000 | 11/5 2:49 PM | 20.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 5 | 3967 | 50.20% | No |
| AES260116C00022000 | 10/16 3:31 PM | 22.00 | 0.10 | 0 | 0.15 | 0.00 | 0.00% | 1 | 851 | 57.03% | No |
| AES260116C00024000 | 10/1 9:43 AM | 24.00 | 0.07 | 0 | 0.95 | 0.00 | 0.00% | 0 | 10 | 100.39% | No |
| AES260116C00025000 | 10/30 9:34 AM | 25.00 | 0.05 | 0 | 0.3 | 0.00 | 0.00% | 9 | 1991 | 79.30% | No |
| AES260116C00026000 | 10/1 9:30 AM | 26.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 0 | 20 | 68.36% | No |
| AES260116C00027000 | 9/24 3:43 PM | 27.00 | 0.05 | 0 | 0.7 | 0.00 | 0.00% | 1 | 172 | 105.47% | No |
| AES260116C00030000 | 10/14 1:28 PM | 30.00 | 0.55 | 0 | 0.15 | 0.00 | 0.00% | 1 | 324 | 86.33% | No |
| AES260116C00032000 | 10/14 1:28 PM | 32.00 | 0.50 | 0 | 0.8 | 0.00 | 0.00% | 1 | 140 | 127.73% | No |
| AES260116C00035000 | 10/14 9:50 AM | 35.00 | 0.05 | 0 | 0.2 | 0.00 | 0.00% | 6 | 330 | 104.69% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AES260116P00003000 | 9/2 11:00 AM | 3.00 | 0.06 | 0 | 0.1 | 0.00 | 0.00% | 5 | 128 | 181.25% | No |
| AES260116P00005000 | 8/22 12:29 PM | 5.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 60 | 213 | 110.94% | No |
| AES260116P00006000 | 9/24 1:55 PM | 6.00 | 0.04 | 0 | 0.75 | 0.00 | 0.00% | 3 | 44 | 164.06% | No |
| AES260116P00007000 | 9/23 9:30 AM | 7.00 | 0.05 | 0 | 0 | 0.00 | 0.00% | 21 | 123 | 50.00% | No |
| AES260116P00008000 | 11/5 9:30 AM | 8.00 | 0.10 | 0 | 0.1 | 0.00 | 0.00% | 1 | 1907 | 72.27% | No |
| AES260116P00009000 | 11/4 9:30 AM | 9.00 | 0.10 | 0 | 0.95 | 0.00 | 0.00% | 2 | 1256 | 106.93% | No |
| AES260116P00010000 | 11/3 9:35 AM | 10.00 | 0.14 | 0 | 0.15 | 0.00 | 0.00% | 1 | 29026 | 51.56% | No |
| AES260116P00011000 | 11/4 10:45 AM | 11.00 | 0.22 | 0.05 | 0.2 | 0.00 | 0.00% | 10 | 1764 | 52.34% | No |
| AES260116P00012000 | 11/6 2:56 PM | 12.00 | 0.20 | 0.05 | 0.45 | -0.10 | -33.33% | 32 | 19813 | 54.20% | No |
| AES260116P00013000 | 11/6 1:14 PM | 13.00 | 0.40 | 0.4 | 0.65 | -0.05 | -11.11% | 1 | 29635 | 47.75% | No |
| AES260116P00014000 | 11/6 1:13 PM | 14.00 | 0.89 | 0.6 | 1 | 0.04 | 4.71% | 23 | 1470 | 43.85% | No |
| AES260116P00015000 | 11/6 12:39 PM | 15.00 | 1.39 | 1.2 | 1.5 | -0.21 | -13.13% | 1 | 12475 | 40.53% | Yes |
| AES260116P00016000 | 7/9 3:57 PM | 16.00 | 3.35 | 3.1 | 3.3 | 0.00 | 0.00% | 0 | 5 | 81.93% | Yes |
| AES260116P00017000 | 11/3 12:56 PM | 17.00 | 3.30 | 2.65 | 3.5 | 0.00 | 0.00% | 2 | 1510 | 63.62% | Yes |
| AES260116P00020000 | 11/4 1:01 PM | 20.00 | 6.70 | 5 | 6.5 | 0.00 | 0.00% | 2 | 789 | 88.48% | Yes |
| AES260116P00022000 | 10/1 3:15 PM | 22.00 | 6.60 | 6.9 | 8.4 | 0.00 | 0.00% | 4 | 104 | 96.29% | Yes |
| AES260116P00023000 | 10/1 3:36 PM | 23.00 | 7.96 | 7.8 | 9.3 | 0.00 | 0.00% | 0 | 1 | 96.09% | Yes |
| AES260116P00025000 | 10/6 10:28 AM | 25.00 | 10.65 | 9.9 | 11.4 | 0.00 | 0.00% | 1 | 0 | 112.40% | Yes |
| AES260116P00027000 | 6/3 9:54 AM | 27.00 | 6.50 | 7 | 12 | 0.00 | 0.00% | 3 | 5 | 0.00% | Yes |
| AES260116P00030000 | 5/23 10:52 AM | 30.00 | 9.40 | 9.1 | 13.7 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| AES260116P00035000 | 11/5 12:13 PM | 35.00 | 19.90 | 19.5 | 24 | 0.00 | 0.00% | 0 | 0 | 171.78% | Yes |
