Options Chain for AES CORP COM (AES) - $12.44 as of 3/28/2025 7:11:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.30 | 8.60 | 5.40 | 0.00 | 0.00% | 0 | 4 | 2.59 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 4:00:04 PM EST |
| 6.00 | 5.40 | 6.80 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 7.00 | 4.20 | 5.80 | 6.00 | 0.00 | 0.00% | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:04 PM EST |
| 8.00 | 4.30 | 4.70 | 5.20 | 0.00 | 0.00% | 0 | 40 | 1.15 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:04 PM EST |
| 9.00 | 2.30 | 3.60 | 3.26 | 0.00 | 0.00% | 0 | 293 | 0.91 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:04 PM EST |
| 10.00 | 2.40 | 2.65 | 2.78 | +0.01 | +0.37% | 3 | 5,345 | 0.48 | 0.93 | 0.09 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 11.00 | 1.60 | 1.70 | 1.80 | 0.00 | 0.00% | 0 | 3,911 | 0.45 | 0.80 | 0.15 | 0.00 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 12.00 | 0.90 | 1.00 | 0.97 | +0.03 | +3.20% | 36 | 3,114 | 0.42 | 0.61 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 13.00 | 0.45 | 0.50 | 0.46 | -0.03 | -6.13% | 114 | 8,502 | 0.41 | 0.39 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 14.00 | 0.15 | 0.25 | 0.22 | 0.00 | 0.00% | 104 | 8,054 | 0.39 | 0.21 | 0.16 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 15.00 | 0.05 | 0.15 | 0.15 | +0.05 | +50.00% | 7 | 12,026 | 0.41 | 0.09 | 0.10 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 10 | 3,175 | 0.51 | 0.04 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 404 | 0.59 | 0.01 | 0.02 | 0.00 | 3/12/2025 | 3/28/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 600 | 0.67 | 0.00 | 0.01 | 0.00 | 3/11/2025 | 3/28/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 1 | 2,676 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.10 | 0.75 | 0.00 | 0.00% | 0 | 262 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/28/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 30 | 1.12 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 3/28/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 1,197 | 1.18 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 3/28/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 41 | 1.24 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 3/28/2025 4:00:04 PM EST |
| 24.00 | 0.00 | 0.55 | 0.80 | 0.00 | 0.00% | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 3/28/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 27 | 1.30 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 0.65 | 0.39 | 0.00 | 0.00% | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 3/28/2025 4:00:04 PM EST |
| 27.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 50 | 1.46 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 3/28/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.65 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 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 | 0.30 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.30 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 106 | 1.03 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:04 PM EST |
| 8.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 310 | 0.83 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:04 PM EST |
| 9.00 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 36 | 1,444 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | -0.01 | -9.10% | 123 | 1,807 | 0.46 | -0.07 | 0.09 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 11.00 | 0.20 | 0.30 | 0.25 | -0.03 | -10.72% | 25 | 4,910 | 0.43 | -0.20 | 0.15 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 12.00 | 0.55 | 0.60 | 0.55 | -0.05 | -8.34% | 367 | 6,299 | 0.42 | -0.39 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 13.00 | 1.10 | 1.20 | 1.06 | -0.09 | -7.83% | 602 | 6,933 | 0.43 | -0.61 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 14.00 | 1.80 | 1.95 | 1.75 | -0.12 | -6.42% | 1 | 4,438 | 0.42 | -0.79 | 0.16 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 15.00 | 2.60 | 2.90 | 2.62 | -0.10 | -3.68% | 6 | 562 | 0.50 | -0.91 | 0.10 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 16.00 | 3.60 | 3.80 | 3.65 | 0.00 | 0.00% | 0 | 1,256 | 0.61 | -0.96 | 0.05 | 0.00 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 17.00 | 4.50 | 4.80 | 5.70 | 0.00 | 0.00% | 0 | 477 | 0.71 | -0.99 | 0.02 | 0.00 | 3/3/2025 | 3/28/2025 4:00:04 PM EST |
| 18.00 | 5.50 | 5.80 | 6.79 | 0.00 | 0.00% | 0 | 175 | 0.80 | -1.00 | 0.01 | 0.00 | 1/31/2025 | 3/28/2025 4:00:04 PM EST |
| 19.00 | 6.50 | 6.80 | 4.85 | 0.00 | 0.00% | 0 | 22 | 0.89 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 3/28/2025 4:00:04 PM EST |
| 20.00 | 7.50 | 7.80 | 3.66 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 3/28/2025 4:00:04 PM EST |
| 21.00 | 8.50 | 8.80 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 22.00 | 9.40 | 9.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 23.00 | 10.50 | 10.80 | 9.30 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 3/28/2025 4:00:04 PM EST |
| 24.00 | 11.60 | 11.80 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 25.00 | 12.40 | 12.80 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 26.00 | 13.40 | 13.80 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 27.00 | 14.50 | 15.90 | 14.60 | 0.00 | 0.00% | 0 | 2 | 1.26 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:04 PM EST |
| 30.00 | 17.50 | 17.70 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 35.00 | 22.50 | 22.70 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |