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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AES270115C00003000 | 10/17 3:45 PM | 3.00 | 12.40 | 9 | 14 | 0.00 | 0.00% | 5 | 3 | 108.98% | Yes |
| AES270115C00005000 | 11/5 11:44 AM | 5.00 | 9.00 | 7 | 11.5 | 0.00 | 0.00% | 2 | 825 | 51.95% | Yes |
| AES270115C00008000 | 11/6 1:29 PM | 8.00 | 6.10 | 6.1 | 6.9 | -0.30 | -4.69% | 2 | 879 | 59.91% | Yes |
| AES270115C00010000 | 11/5 1:57 PM | 10.00 | 4.90 | 4.4 | 5.2 | 0.10 | 2.08% | 1 | 3884 | 50.05% | Yes |
| AES270115C00013000 | 11/6 9:54 AM | 13.00 | 2.25 | 2.05 | 2.8 | -0.18 | -7.41% | 9 | 3736 | 36.57% | Yes |
| AES270115C00015000 | 11/6 2:58 PM | 15.00 | 1.50 | 1.25 | 1.7 | 0.05 | 3.45% | 141 | 3425 | 32.86% | No |
| AES270115C00017000 | 11/6 10:13 AM | 17.00 | 0.75 | 0.75 | 1 | 0.05 | 7.14% | 7 | 1874 | 31.32% | No |
| AES270115C00020000 | 11/6 10:35 AM | 20.00 | 0.37 | 0.15 | 0.4 | 0.22 | 146.67% | 12 | 4852 | 29.59% | No |
| AES270115C00022000 | 11/4 10:00 AM | 22.00 | 0.15 | 0.1 | 0.3 | 0.00 | 0.00% | 6 | 3457 | 31.79% | No |
| AES270115C00025000 | 11/3 2:56 PM | 25.00 | 0.10 | 0.1 | 0.25 | 0.00 | 0.00% | 8 | 1693 | 36.13% | No |
| AES270115C00027000 | 10/31 2:48 PM | 27.00 | 0.25 | 0.05 | 0.25 | 0.00 | 0.00% | 7 | 541 | 39.55% | No |
| AES270115C00030000 | 10/21 9:30 AM | 30.00 | 0.10 | 0 | 0.45 | 0.00 | 0.00% | 1 | 132 | 50.59% | No |
| AES270115C00035000 | 10/14 9:50 AM | 35.00 | 0.15 | 0 | 0.3 | 0.00 | 0.00% | 6 | 799 | 52.25% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AES270115P00003000 | 6/30 11:57 AM | 3.00 | 0.19 | 0 | 0.15 | 0.00 | 0.00% | 2 | 2 | 78.91% | No |
| AES270115P00005000 | 11/3 3:41 PM | 5.00 | 0.10 | 0 | 0.25 | 0.00 | 0.00% | 35 | 268 | 59.96% | No |
| AES270115P00008000 | 11/4 9:30 AM | 8.00 | 0.25 | 0.1 | 0.35 | 0.00 | 0.00% | 1 | 16278 | 46.78% | No |
| AES270115P00010000 | 11/3 11:43 AM | 10.00 | 0.86 | 0.25 | 0.65 | 0.00 | 0.00% | 1 | 11680 | 40.92% | No |
| AES270115P00013000 | 11/5 2:29 PM | 13.00 | 1.35 | 0.6 | 2 | 0.00 | 0.00% | 13 | 3401 | 43.48% | No |
| AES270115P00015000 | 11/4 9:30 AM | 15.00 | 2.70 | 0.7 | 4 | 0.00 | 0.00% | 5 | 1258 | 57.23% | Yes |
| AES270115P00017000 | 9/30 1:14 PM | 17.00 | 4.95 | 1 | 6 | 0.00 | 0.00% | 1 | 72 | 67.19% | Yes |
| AES270115P00020000 | 10/2 3:26 PM | 20.00 | 5.90 | 4 | 7.9 | 0.00 | 0.00% | 5 | 33 | 60.69% | Yes |
| AES270115P00022000 | 3/20 3:42 PM | 22.00 | 9.07 | 9.5 | 14.5 | 0.00 | 0.00% | 0 | 1 | 100.88% | Yes |
| AES270115P00025000 | 4/10 11:01 AM | 25.00 | 14.75 | 11.5 | 16.5 | 0.00 | 0.00% | 0 | 0 | 92.33% | Yes |
| AES270115P00035000 | 9/11 10:17 AM | 35.00 | 21.80 | 18.5 | 23.5 | 0.00 | 0.00% | 0 | 0 | 102.25% | Yes |
