Options Chain for AES CORP COM (AES) - $13.74 as of 11/20/2024 7:41:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 3.40 | 6.70 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 9.00 | 4.00 | 4.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 10.00 | 3.00 | 3.70 | 3.60 | 0.00 | 0.00% | 0 | 23 | 1.11 | 0.98 | 0.02 | 0.00 | 11/12/2024 | 11/20/2024 3:59:51 PM EST |
| 11.00 | 2.25 | 3.30 | 2.95 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.93 | 0.07 | -0.01 | 11/7/2024 | 11/20/2024 3:59:51 PM EST |
| 12.00 | 1.45 | 1.75 | 1.57 | -0.20 | -11.30% | 1 | 20 | 0.49 | 0.81 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 13.00 | 0.75 | 0.90 | 0.85 | -0.25 | -22.73% | 35 | 518 | 0.42 | 0.61 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 14.00 | 0.35 | 0.40 | 0.37 | -0.13 | -26.00% | 173 | 1,802 | 0.41 | 0.37 | 0.24 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | -0.03 | -16.67% | 33 | 12,346 | 0.41 | 0.17 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 16.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 3 | 1,962 | 0.46 | 0.07 | 0.08 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 949 | 0.61 | 0.02 | 0.03 | 0.00 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 710 | 0.61 | 0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 721 | 0.70 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:51 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 82 | 0.97 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 21.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 828 | 1.69 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:51 PM EST |
| 22.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 87 | 0.92 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:51 PM EST |
| 23.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 800 | 1.88 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:51 PM EST |
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:51 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.05 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.10 | -0.27 | -72.98% | 1 | 4 | 0.75 | -0.02 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 11.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 39 | 0.55 | -0.07 | 0.07 | -0.01 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 12.00 | 0.20 | 0.25 | 0.20 | +0.13 | +185.72% | 14,875 | 154 | 0.49 | -0.19 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 13.00 | 0.50 | 0.55 | 0.50 | +0.23 | +85.19% | 6,360 | 1,758 | 0.44 | -0.39 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 14.00 | 0.95 | 1.10 | 1.05 | +0.40 | +61.54% | 269 | 2,399 | 0.40 | -0.63 | 0.24 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 15.00 | 1.45 | 1.95 | 1.90 | +0.47 | +32.87% | 11 | 920 | 0.28 | -0.83 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 16.00 | 2.55 | 2.85 | 2.80 | +0.41 | +17.16% | 7 | 603 | 0.61 | -0.93 | 0.08 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 17.00 | 2.20 | 5.40 | 3.19 | 0.00 | 0.00% | 0 | 101 | 0.90 | -0.98 | 0.03 | 0.00 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 18.00 | 3.60 | 6.80 | 4.23 | 0.00 | 0.00% | 0 | 31 | 1.02 | -0.99 | 0.01 | 0.00 | 11/7/2024 | 11/20/2024 3:59:51 PM EST |
| 19.00 | 3.50 | 7.30 | 5.55 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:51 PM EST |
| 20.00 | 4.50 | 8.40 | 6.40 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:51 PM EST |
| 21.00 | 5.80 | 9.80 | 4.13 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:51 PM EST |
| 22.00 | 6.80 | 10.60 | 2.65 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 3:59:51 PM EST |
| 23.00 | 8.00 | 11.50 | 3.50 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 3:59:51 PM EST |
| 24.00 | 9.00 | 12.90 | 7.01 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:51 PM EST |
| 25.00 | 9.70 | 13.50 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 26.00 | 10.90 | 14.90 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 27.00 | 11.50 | 15.90 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 30.00 | 14.60 | 18.20 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 35.00 | 19.80 | 23.40 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST |