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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AES260220C00002000 | 10/30 3:44 PM | 2.00 | 10.80 | 11.2 | 13.7 | 0.00 | 0.00% | 25 | 0 | 267.19% | Yes |
| AES260220C00003000 | 8/11 10:02 AM | 3.00 | 9.80 | 10.1 | 10.7 | 0.00 | 0.00% | 5 | 5 | 0.00% | Yes |
| AES260220C00004000 | 7/3 12:55 PM | 4.00 | 7.56 | 9.1 | 9.7 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| AES260220C00005000 | 10/30 3:44 PM | 5.00 | 8.90 | 8.3 | 10.8 | 0.00 | 0.00% | 100 | 90 | 157.42% | Yes |
| AES260220C00007000 | 8/1 3:24 PM | 7.00 | 6.50 | 6 | 6.4 | 0.00 | 0.00% | 6 | 6 | 0.00% | Yes |
| AES260220C00008000 | 9/4 12:41 PM | 8.00 | 4.70 | 6 | 7.8 | 0.00 | 0.00% | 1 | 1 | 120.90% | Yes |
| AES260220C00009000 | 9/24 9:44 AM | 9.00 | 4.36 | 3.5 | 7.6 | 0.00 | 0.00% | 1 | 37 | 79.69% | Yes |
| AES260220C00010000 | 11/5 1:55 PM | 10.00 | 4.40 | 2.9 | 5.2 | 0.00 | 0.00% | 12 | 104 | 101.07% | Yes |
| AES260220C00011000 | 11/3 11:25 AM | 11.00 | 3.00 | 2.25 | 4.1 | 0.00 | 0.00% | 1 | 1836 | 79.59% | Yes |
| AES260220C00012000 | 11/6 1:25 PM | 12.00 | 2.60 | 2.3 | 3.6 | 0.00 | 0.00% | 155 | 651 | 57.81% | Yes |
| AES260220C00013000 | 11/4 11:18 AM | 13.00 | 1.60 | 1.65 | 2.7 | 0.00 | 0.00% | 2 | 730 | 51.47% | Yes |
| AES260220C00014000 | 11/6 3:00 PM | 14.00 | 1.41 | 1.15 | 1.55 | 0.41 | 41.00% | 1 | 1816 | 47.85% | Yes |
| AES260220C00015000 | 11/6 2:56 PM | 15.00 | 0.85 | 0.7 | 1 | 0.00 | 0.00% | 16 | 2560 | 43.46% | No |
| AES260220C00016000 | 11/6 2:35 PM | 16.00 | 0.53 | 0.4 | 0.55 | 0.06 | 12.77% | 11 | 1297 | 38.53% | No |
| AES260220C00017000 | 11/3 10:45 AM | 17.00 | 0.29 | 0.1 | 0.4 | 0.00 | 0.00% | 6 | 2282 | 40.87% | No |
| AES260220C00018000 | 11/6 3:46 PM | 18.00 | 0.18 | 0.05 | 0.25 | 0.03 | 20.00% | 15 | 696 | 40.63% | No |
| AES260220C00019000 | 11/4 10:13 AM | 19.00 | 0.10 | 0 | 1.2 | 0.00 | 0.00% | 4 | 31 | 62.79% | No |
| AES260220C00020000 | 11/5 9:36 AM | 20.00 | 0.10 | 0 | 1.2 | 0.00 | 0.00% | 10 | 37 | 68.85% | No |
| AES260220C00022000 | 10/1 9:31 AM | 22.00 | 0.10 | 0 | 0.45 | 0.00 | 0.00% | 0 | 45 | 59.47% | No |
| AES260220C00024000 | 10/1 9:30 AM | 24.00 | 0.10 | 0 | 1 | 0.00 | 0.00% | 0 | 10 | 83.69% | No |
| AES260220C00026000 | 10/15 12:47 PM | 26.00 | 0.24 | 0 | 0.9 | 0.00 | 0.00% | 8 | 42 | 88.87% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AES260220P00003000 | 9/10 1:10 PM | 3.00 | 0.03 | 0 | 1 | 0.00 | 0.00% | 0 | 5 | 254.69% | No |
| AES260220P00005000 | 9/17 2:46 PM | 5.00 | 0.05 | 0 | 2 | 0.00 | 0.00% | 2 | 17 | 225.20% | No |
| AES260220P00006000 | 7/15 9:30 AM | 6.00 | 0.15 | 0 | 0.3 | 0.00 | 0.00% | 5 | 81 | 105.86% | No |
| AES260220P00007000 | 9/23 9:30 AM | 7.00 | 0.10 | 0 | 0 | 0.00 | 0.00% | 62 | 102 | 25.00% | No |
| AES260220P00008000 | 10/1 10:01 AM | 8.00 | 0.05 | 0 | 1 | 0.00 | 0.00% | 21 | 284 | 106.15% | No |
| AES260220P00009000 | 10/1 9:55 AM | 9.00 | 0.10 | 0 | 0.4 | 0.00 | 0.00% | 11 | 400 | 66.80% | No |
| AES260220P00010000 | 10/30 11:39 AM | 10.00 | 0.19 | 0 | 0.3 | 0.00 | 0.00% | 25 | 2030 | 50.20% | No |
| AES260220P00011000 | 11/5 10:46 AM | 11.00 | 0.35 | 0.15 | 0.35 | 0.00 | 0.00% | 73 | 382 | 52.15% | No |
| AES260220P00012000 | 11/6 10:40 AM | 12.00 | 0.45 | 0.35 | 0.55 | -0.10 | -18.18% | 94 | 3204 | 48.93% | No |
| AES260220P00013000 | 11/6 3:55 PM | 13.00 | 0.55 | 0.55 | 0.95 | -0.24 | -30.38% | 10 | 357 | 50.20% | No |
| AES260220P00014000 | 11/6 11:56 AM | 14.00 | 1.05 | 0.9 | 1.25 | -0.10 | -8.70% | 41 | 556 | 44.24% | No |
| AES260220P00015000 | 10/22 11:37 AM | 15.00 | 1.60 | 1.45 | 2.6 | -0.05 | -3.03% | 1 | 95 | 50.54% | Yes |
| AES260220P00016000 | 7/7 3:07 PM | 16.00 | 4.90 | 3.2 | 3.4 | 0.00 | 0.00% | 0 | 1 | 70.51% | Yes |
| AES260220P00018000 | 8/4 1:12 PM | 18.00 | 4.89 | 4.9 | 5.1 | 0.00 | 0.00% | 1 | 8 | 77.88% | Yes |
| AES260220P00020000 | 8/13 2:09 PM | 20.00 | 7.00 | 6.8 | 7 | 0.00 | 0.00% | 0 | 12 | 87.99% | Yes |
| AES260220P00021000 | 9/18 11:50 AM | 21.00 | 8.20 | 4.5 | 8.6 | 0.00 | 0.00% | 0 | 46 | 118.70% | Yes |
