Options Chain for AES CORP COM (AES) - $10.61 as of 2/4/2025 8:41:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.30 | 7.70 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 5.00 | 5.30 | 6.00 | 6.12 | 0.00 | 0.00% | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:37 PM EST |
| 6.00 | 3.40 | 5.60 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 7.00 | 2.45 | 4.70 | % | 0 | 0 | 0.94 | 0.98 | 0.02 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 8.00 | 2.55 | 2.85 | 2.72 | +0.02 | +0.75% | 2 | 2 | 0.77 | 0.93 | 0.06 | 0.00 | 2/4/2025 | 2/4/2025 3:59:37 PM EST |
| 9.00 | 1.25 | 2.50 | 1.75 | 0.00 | 0.00% | 0 | 55 | 0.60 | 0.82 | 0.12 | -0.01 | 2/3/2025 | 2/4/2025 3:59:37 PM EST |
| 10.00 | 1.15 | 1.25 | 1.20 | -0.06 | -4.77% | 207 | 1,744 | 0.57 | 0.66 | 0.17 | -0.01 | 2/4/2025 | 2/4/2025 3:59:37 PM EST |
| 11.00 | 0.65 | 0.70 | 0.68 | -0.07 | -9.34% | 231 | 1,322 | 0.55 | 0.47 | 0.20 | -0.01 | 2/4/2025 | 2/4/2025 3:59:37 PM EST |
| 12.00 | 0.30 | 0.40 | 0.32 | -0.08 | -20.00% | 1,070 | 10,430 | 0.54 | 0.30 | 0.17 | -0.01 | 2/4/2025 | 2/4/2025 3:59:37 PM EST |
| 13.00 | 0.15 | 0.20 | 0.17 | -0.03 | -15.00% | 82 | 4,858 | 0.55 | 0.17 | 0.13 | -0.01 | 2/4/2025 | 2/4/2025 3:59:37 PM EST |
| 14.00 | 0.00 | 0.20 | 0.05 | -0.02 | -28.58% | 1 | 180 | 0.64 | 0.09 | 0.08 | 0.00 | 2/4/2025 | 2/4/2025 3:59:37 PM EST |
| 15.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 96 | 0.67 | 0.05 | 0.05 | 0.00 | 1/29/2025 | 2/4/2025 3:59:37 PM EST |
| 16.00 | 0.00 | 0.10 | % | 0 | 0 | 0.76 | 0.02 | 0.03 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 17.00 | 0.00 | 0.40 | % | 0 | 0 | 1.22 | 0.01 | 0.01 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.01 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 19.00 | 0.00 | 0.05 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.05 | 0.38 | 0.00 | 0.00% | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:37 PM EST |
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | -0.02 | 0.02 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | -0.02 | -28.58% | 10 | 25 | 0.65 | -0.07 | 0.06 | 0.00 | 2/4/2025 | 2/4/2025 3:59:37 PM EST |
| 9.00 | 0.20 | 0.25 | 0.22 | -0.01 | -4.35% | 104 | 1,196 | 0.58 | -0.18 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 3:59:37 PM EST |
| 10.00 | 0.50 | 0.55 | 0.50 | +0.05 | +11.12% | 329 | 1,923 | 0.56 | -0.34 | 0.17 | -0.01 | 2/4/2025 | 2/4/2025 3:59:37 PM EST |
| 11.00 | 0.95 | 1.05 | 0.98 | -0.10 | -9.26% | 20 | 887 | 0.54 | -0.53 | 0.20 | -0.01 | 2/4/2025 | 2/4/2025 3:59:37 PM EST |
| 12.00 | 1.55 | 1.75 | 1.71 | +0.16 | +10.33% | 78 | 522 | 0.51 | -0.70 | 0.17 | -0.01 | 2/4/2025 | 2/4/2025 3:59:37 PM EST |
| 13.00 | 1.85 | 2.55 | 2.40 | 0.00 | 0.00% | 0 | 57 | 0.53 | -0.83 | 0.13 | -0.01 | 2/3/2025 | 2/4/2025 3:59:37 PM EST |
| 14.00 | 2.15 | 3.50 | 3.11 | 0.00 | 0.00% | 0 | 17 | 0.67 | -0.91 | 0.08 | 0.00 | 1/28/2025 | 2/4/2025 3:59:37 PM EST |
| 15.00 | 3.10 | 4.50 | 3.00 | 0.00 | 0.00% | 0 | 5 | 0.90 | -0.95 | 0.05 | 0.00 | 1/16/2025 | 2/4/2025 3:59:37 PM EST |
| 16.00 | 4.10 | 5.60 | 4.61 | 0.00 | 0.00% | 0 | 2 | 1.01 | -0.98 | 0.03 | 0.00 | 1/23/2025 | 2/4/2025 3:59:37 PM EST |
| 17.00 | 5.10 | 7.50 | % | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 18.00 | 6.10 | 7.50 | % | 0 | 0 | 1.20 | -1.00 | 0.01 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 19.00 | 7.10 | 9.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 20.00 | 8.10 | 9.60 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST |