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 | 5.10 | 7.40 | % | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 5.50 | 4.50 | 6.90 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 6.00 | 4.00 | 6.10 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 6.50 | 3.60 | 4.90 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 7.00 | 2.90 | 5.20 | % | 0 | 0 | 2.88 | 1.00 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 7.50 | 0.75 | 4.50 | % | 0 | 0 | 2.40 | 0.99 | 0.02 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 8.00 | 1.45 | 3.10 | % | 0 | 0 | 1.47 | 0.97 | 0.05 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 8.50 | 1.50 | 2.10 | % | 0 | 0 | 0.72 | 0.91 | 0.10 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 9.00 | 1.20 | 1.80 | % | 0 | 0 | 0.78 | 0.84 | 0.16 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 9.50 | 0.80 | 1.15 | % | 0 | 0 | 0.33 | 0.75 | 0.23 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 10.00 | 0.50 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.62 | 0.29 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 10.50 | 0.25 | 0.55 | 0.42 | % | 1 | 0 | 0.37 | 0.46 | 0.31 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 11.00 | 0.20 | 0.35 | 0.18 | % | 1 | 0 | 0.40 | 0.32 | 0.28 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 11.50 | 0.10 | 0.20 | 0.13 | -0.01 | -7.15% | 3 | 11 | 0.38 | 0.20 | 0.22 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 12.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.11 | 0.16 | 0.00 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 12.50 | 0.00 | 0.20 | % | 0 | 0 | 0.61 | 0.06 | 0.10 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.03 | 0.06 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.02 | 0.03 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.01 | 0.02 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 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 | 0.70 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.65 | % | 0 | 0 | 1.49 | -0.01 | 0.02 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.20 | % | 0 | 0 | 0.85 | -0.03 | 0.05 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 8.50 | 0.05 | 0.15 | 0.10 | % | 5 | 0 | 0.51 | -0.09 | 0.10 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 9.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.16 | 0.16 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 9.50 | 0.20 | 0.30 | 0.20 | % | 1 | 0 | 0.43 | -0.25 | 0.23 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 10.00 | 0.20 | 0.50 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.38 | 0.29 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 10.50 | 0.55 | 0.75 | 0.65 | % | 2 | 0 | 0.40 | -0.54 | 0.31 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 11.00 | 0.75 | 1.05 | 1.05 | +0.20 | +23.53% | 1 | 25 | 0.33 | -0.68 | 0.28 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 11.50 | 1.10 | 1.55 | % | 0 | 0 | 0.44 | -0.80 | 0.22 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 12.00 | 1.50 | 2.05 | % | 0 | 0 | 0.58 | -0.89 | 0.16 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 12.50 | 1.15 | 2.80 | % | 0 | 0 | 0.98 | -0.94 | 0.10 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 13.00 | 2.45 | 3.20 | % | 0 | 0 | 0.98 | -0.97 | 0.06 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 13.50 | 3.00 | 5.20 | % | 0 | 0 | 2.24 | -0.98 | 0.03 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 14.00 | 3.50 | 5.20 | % | 0 | 0 | 1.95 | -0.99 | 0.02 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 14.50 | 4.10 | 5.70 | % | 0 | 0 | 2.02 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 15.00 | 4.60 | 6.90 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 20.00 | 9.50 | 11.90 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |