Options Chain for AES CORP COM (AES) - $10.19 as of 5/5/2025 7:23:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.00 | 5.50 | 5.08 | -0.15 | -2.87% | 1 | 1 | 5.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 5.50 | 4.60 | 5.50 | 4.62 | -0.11 | -2.33% | 1 | 2 | 7.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 6.00 | 4.00 | 5.10 | 4.25 | -0.05 | -1.17% | 1 | 3 | 7.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 6.50 | 3.50 | 4.60 | 3.75 | +0.10 | +2.74% | 1 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 7.00 | 3.20 | 3.30 | 3.15 | -0.05 | -1.57% | 104 | 693 | 2.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 7.50 | 2.55 | 4.30 | 2.70 | % | 1 | 0 | 6.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 8.00 | 2.00 | 2.45 | 2.14 | -0.06 | -2.73% | 1 | 25 | 3.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 8.50 | 1.70 | 2.85 | 1.57 | % | 1 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 9.00 | 1.00 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 71 | 1.94 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 9.50 | 0.75 | 0.85 | 0.75 | +0.05 | +7.15% | 51 | 59 | 0.60 | 0.93 | 0.28 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 10.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 127 | 271 | 0.49 | 0.70 | 0.71 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 10.50 | 0.05 | 0.10 | 0.08 | -0.07 | -46.67% | 218 | 1,124 | 0.40 | 0.29 | 0.76 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 121 | 0.63 | 0.06 | 0.25 | -0.01 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 11.50 | 0.00 | 0.55 | 0.08 | 0.00 | 0.00% | 0 | 1 | 2.35 | 0.00 | 0.03 | 0.00 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 13.50 | 0.00 | 0.25 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.10 | % | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 5.50 | 0.00 | 0.30 | % | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.10 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 6.50 | 0.00 | 0.30 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.10 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.30 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.10 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 8.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 9.50 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 63 | 101 | 0.67 | -0.07 | 0.28 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | -0.06 | -37.50% | 984 | 185 | 0.46 | -0.30 | 0.71 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 10.50 | 0.30 | 0.40 | 0.47 | +0.07 | +17.50% | 265 | 14 | 0.43 | -0.71 | 0.76 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 11.00 | 0.30 | 0.95 | 0.81 | +0.01 | +1.25% | 1 | 2 | 1.07 | -0.94 | 0.25 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 11.50 | 1.00 | 1.90 | 1.45 | 0.00 | 0.00% | 0 | 1 | 2.57 | -1.00 | 0.03 | 0.00 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 12.00 | 1.70 | 2.90 | % | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 12.50 | 2.15 | 4.10 | % | 0 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 13.00 | 2.50 | 3.40 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 13.50 | 3.20 | 5.40 | % | 0 | 0 | 7.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 14.00 | 3.70 | 5.90 | % | 0 | 0 | 7.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 14.50 | 4.10 | 6.40 | % | 0 | 0 | 7.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 15.00 | 4.50 | 6.90 | % | 0 | 0 | 8.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |