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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AES260515C00010000 | 11/5 1:47 PM | 10.00 | 4.40 | 4 | 5 | 0.00 | 0.00% | 5 | 208 | 68.07% | Yes |
| AES260515C00011000 | 10/30 9:54 AM | 11.00 | 3.40 | 2.05 | 4.5 | 0.00 | 0.00% | 20 | 66 | 72.75% | Yes |
| AES260515C00012000 | 10/28 2:49 PM | 12.00 | 2.64 | 1.85 | 3.9 | 0.00 | 0.00% | 17 | 30 | 71.39% | Yes |
| AES260515C00013000 | 11/6 10:36 AM | 13.00 | 2.00 | 1.9 | 2.85 | -0.35 | -14.89% | 2 | 750 | 56.59% | Yes |
| AES260515C00014000 | 11/5 12:55 PM | 14.00 | 1.40 | 1.35 | 1.9 | 0.00 | 0.00% | 30 | 335 | 44.53% | Yes |
| AES260515C00015000 | 11/6 3:51 PM | 15.00 | 1.10 | 1 | 1.15 | -0.05 | -4.35% | 17 | 1103 | 36.23% | No |
| AES260515C00016000 | 11/5 12:49 PM | 16.00 | 0.65 | 0.6 | 0.75 | 0.00 | 0.00% | 40 | 726 | 34.13% | No |
| AES260515C00017000 | 11/5 3:33 PM | 17.00 | 0.38 | 0.3 | 0.75 | 0.00 | 0.00% | 1 | 431 | 40.72% | No |
| AES260515C00018000 | 11/6 11:06 AM | 18.00 | 0.30 | 0.05 | 0.4 | -0.05 | -14.29% | 44 | 3383 | 35.79% | No |
| AES260515C00019000 | 11/6 10:30 AM | 19.00 | 0.20 | 0.05 | 0.4 | 0.00 | 0.00% | 1 | 285 | 40.48% | No |
| AES260515C00020000 | 11/6 10:19 AM | 20.00 | 0.15 | 0.1 | 0.55 | 0.00 | 0.00% | 23 | 37 | 49.90% | No |
| AES260515C00025000 | 11/4 10:48 AM | 25.00 | 0.25 | 0 | 0.5 | 0.00 | 0.00% | 2 | 82 | 54.59% | No |
| AES260515C00026000 | 10/7 10:40 AM | 26.00 | 0.10 | 0 | 0.75 | 0.00 | 0.00% | 0 | 50 | 63.28% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AES260515P00008000 | 9/26 9:47 AM | 8.00 | 0.24 | 0 | 0 | 0.00 | 0.00% | 2 | 1 | 25.00% | No |
| AES260515P00009000 | 11/5 10:08 AM | 9.00 | 0.39 | 0.05 | 0.25 | 0.00 | 0.00% | 293 | 304 | 53.22% | No |
| AES260515P00010000 | 11/3 2:49 PM | 10.00 | 0.25 | 0.05 | 0.4 | 0.00 | 0.00% | 1 | 67 | 51.07% | No |
| AES260515P00011000 | 11/6 12:03 PM | 11.00 | 0.35 | 0.3 | 1.45 | -0.10 | -22.22% | 20 | 166 | 58.40% | No |
| AES260515P00012000 | 11/6 10:54 AM | 12.00 | 0.65 | 0.4 | 1.4 | -0.05 | -7.14% | 15 | 506 | 62.40% | No |
| AES260515P00013000 | 11/5 3:43 PM | 13.00 | 1.00 | 0.9 | 1.1 | 0.00 | 0.00% | 15 | 103 | 41.65% | No |
| AES260515P00014000 | 11/6 10:09 AM | 14.00 | 1.35 | 1.1 | 1.7 | -0.12 | -8.16% | 14 | 694 | 44.29% | No |
| AES260515P00015000 | 11/6 10:24 AM | 15.00 | 1.80 | 1.45 | 2.25 | 0.00 | 0.00% | 3 | 98 | 43.31% | Yes |
| AES260515P00016000 | 11/6 10:55 AM | 16.00 | 2.59 | 2.2 | 3.2 | 1.69 | 187.78% | 1 | 31 | 50.29% | Yes |
| AES260515P00017000 | 10/27 10:11 AM | 17.00 | 2.87 | 2.9 | 4 | 0.00 | 0.00% | 200 | 201 | 52.25% | Yes |
| AES260515P00020000 | 10/15 9:30 AM | 20.00 | 5.63 | 4.7 | 7.6 | 0.00 | 0.00% | 0 | 1 | 84.18% | Yes |
| AES260515P00021000 | 9/19 3:00 PM | 21.00 | 8.10 | 4.9 | 8.7 | 0.00 | 0.00% | 28 | 28 | 91.41% | Yes |
