Options Chain for AES CORP COM (AES) - $10.59 as of 2/21/2025 7:41:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.30 | 9.60 | % | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 3.00 | 6.50 | 8.70 | % | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 4.00 | 5.50 | 7.00 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 5.00 | 4.50 | 6.00 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 6.00 | 3.50 | 5.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 7.00 | 2.60 | 4.60 | % | 0 | 0 | 1.81 | 0.98 | 0.02 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 8.00 | 2.05 | 3.50 | % | 0 | 0 | 0.88 | 0.91 | 0.07 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 9.00 | 1.85 | 2.25 | % | 0 | 0 | 0.55 | 0.81 | 0.12 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 10.00 | 0.95 | 1.30 | % | 0 | 0 | 0.55 | 0.66 | 0.17 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 11.00 | 0.55 | 0.80 | 0.70 | -0.13 | -15.67% | 6 | 16 | 0.52 | 0.48 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 12.00 | 0.35 | 0.40 | 0.48 | +0.04 | +9.10% | 8 | 2 | 0.51 | 0.31 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 13.00 | 0.15 | 0.20 | 0.20 | -0.03 | -13.05% | 317 | 621 | 0.50 | 0.18 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 14.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 960 | 6 | 0.51 | 0.10 | 0.08 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 0.62 | 0.05 | 0.05 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.02 | 0.03 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.01 | 0.01 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.15 | % | 0 | 0 | 0.92 | 0.01 | 0.01 | 0.00 | 2/21/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | -0.02 | 0.02 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.20 | 0.10 | % | 30 | 0 | 0.64 | -0.09 | 0.07 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 9.00 | 0.20 | 0.30 | 0.26 | +0.01 | +4.00% | 126 | 10 | 0.55 | -0.19 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 10.00 | 0.55 | 0.60 | 0.54 | % | 14 | 0 | 0.54 | -0.34 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 11.00 | 1.00 | 1.15 | 1.00 | % | 13 | 0 | 0.53 | -0.52 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 12.00 | 1.65 | 1.80 | 1.67 | % | 1 | 0 | 0.53 | -0.69 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 13.00 | 2.25 | 2.60 | 2.57 | % | 1 | 0 | 0.42 | -0.82 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 14.00 | 2.75 | 3.60 | % | 0 | 0 | 0.66 | -0.90 | 0.08 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 15.00 | 3.40 | 4.50 | % | 0 | 0 | 0.65 | -0.95 | 0.05 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 16.00 | 4.30 | 6.30 | 5.31 | % | 1 | 0 | 0.73 | -0.98 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 17.00 | 5.30 | 6.60 | % | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 18.00 | 6.60 | 7.50 | % | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:03 PM EST |