Options Chain for AES CORP COM (AES) - $10.25 as of 6/4/2025 7:51:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.90 | 9.10 | 7.67 | 0.00 | 0.00% | 0 | 5 | 8.01 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/4/2025 3:59:47 PM EST |
| 3.00 | 7.00 | 8.00 | 7.42 | 0.00 | 0.00% | 0 | 1 | 5.55 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/4/2025 3:59:47 PM EST |
| 4.00 | 6.10 | 7.10 | 6.45 | -0.16 | -2.43% | 1 | 6 | 4.36 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/4/2025 3:59:47 PM EST |
| 5.00 | 5.10 | 5.90 | 5.25 | 0.00 | 0.00% | 0 | 5 | 3.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/4/2025 3:59:47 PM EST |
| 6.00 | 4.00 | 4.80 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 6/4/2025 3:59:47 PM EST | |||
| 6.50 | 3.60 | 4.30 | 3.55 | 0.00 | 0.00% | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/4/2025 3:59:47 PM EST |
| 7.00 | 3.10 | 3.30 | 3.19 | 0.00 | 0.00% | 0 | 1,019 | 1.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/4/2025 3:59:47 PM EST |
| 7.50 | 2.60 | 3.00 | % | 0 | 0 | 1.68 | 1.00 | 0.01 | 0.00 | 6/4/2025 3:59:47 PM EST | |||
| 8.00 | 2.10 | 2.30 | 2.28 | 0.00 | 0.00% | 0 | 2,380 | 1.14 | 0.98 | 0.04 | 0.00 | 6/2/2025 | 6/4/2025 3:59:47 PM EST |
| 8.50 | 1.70 | 1.80 | 1.62 | 0.00 | 0.00% | 0 | 100 | 0.93 | 0.95 | 0.09 | 0.00 | 5/23/2025 | 6/4/2025 3:59:47 PM EST |
| 9.00 | 1.25 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 2,485 | 0.59 | 0.87 | 0.18 | -0.01 | 6/2/2025 | 6/4/2025 3:59:47 PM EST |
| 9.50 | 0.80 | 0.95 | 0.84 | -0.05 | -5.62% | 1 | 86 | 0.54 | 0.76 | 0.29 | -0.01 | 6/4/2025 | 6/4/2025 3:59:47 PM EST |
| 10.00 | 0.50 | 0.55 | 0.58 | -0.04 | -6.46% | 14 | 8,338 | 0.50 | 0.60 | 0.38 | -0.01 | 6/4/2025 | 6/4/2025 3:59:47 PM EST |
| 10.50 | 0.25 | 0.30 | 0.28 | -0.07 | -20.00% | 37 | 5,692 | 0.47 | 0.40 | 0.40 | -0.01 | 6/4/2025 | 6/4/2025 3:59:47 PM EST |
| 11.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 37 | 8,909 | 0.46 | 0.22 | 0.31 | -0.01 | 6/4/2025 | 6/4/2025 3:59:47 PM EST |
| 11.50 | 0.00 | 0.10 | 0.06 | -0.01 | -14.29% | 1 | 2,596 | 0.56 | 0.11 | 0.19 | -0.01 | 6/4/2025 | 6/4/2025 3:59:47 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 27,969 | 0.57 | 0.06 | 0.11 | 0.00 | 6/3/2025 | 6/4/2025 3:59:47 PM EST |
| 12.50 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 559 | 1.08 | 0.02 | 0.04 | 0.00 | 5/21/2025 | 6/4/2025 3:59:47 PM EST |
| 13.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 13 | 18,370 | 0.76 | 0.01 | 0.02 | 0.00 | 6/4/2025 | 6/4/2025 3:59:47 PM EST |
| 13.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 2.03 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/4/2025 3:59:47 PM EST |
| 14.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 11,381 | 0.93 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/4/2025 3:59:47 PM EST |
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 10,774 | 1.09 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/4/2025 3:59:47 PM EST |
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:47 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 239 | 2.57 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/4/2025 3:59:47 PM EST |
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:47 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 270 | 2.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/4/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 1.30 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:47 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 210 | 1.47 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 6/4/2025 3:59:47 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,837 | 1.67 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/4/2025 3:59:47 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:47 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 87 | 1.86 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 6/4/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 37 | 3.75 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/4/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 20 | 2.42 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 6/4/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:47 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.87 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.01 | -0.06 | -85.72% | 1 | 1 | 3.44 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/4/2025 3:59:47 PM EST |
| 5.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 1 | 4.32 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/4/2025 3:59:47 PM EST |
| 6.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 12 | 3.48 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/4/2025 3:59:47 PM EST |
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:47 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 117 | 1.14 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/4/2025 3:59:47 PM EST |
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.45 | 0.00 | 0.01 | 0.00 | 6/4/2025 3:59:47 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,496 | 0.96 | -0.02 | 0.04 | 0.00 | 6/3/2025 | 6/4/2025 3:59:47 PM EST |
| 8.50 | 0.00 | 0.15 | 0.05 | +0.01 | +25.00% | 1 | 128 | 0.77 | -0.05 | 0.09 | 0.00 | 6/4/2025 | 6/4/2025 3:59:47 PM EST |
| 9.00 | 0.05 | 0.10 | 0.07 | +0.01 | +16.67% | 9 | 8,313 | 0.54 | -0.13 | 0.18 | -0.01 | 6/4/2025 | 6/4/2025 3:59:47 PM EST |
| 9.50 | 0.15 | 0.20 | 0.15 | -0.02 | -11.77% | 69 | 1,068 | 0.53 | -0.24 | 0.29 | -0.01 | 6/4/2025 | 6/4/2025 3:59:47 PM EST |
| 10.00 | 0.30 | 0.35 | 0.30 | -0.02 | -6.25% | 60 | 4,655 | 0.49 | -0.40 | 0.38 | -0.01 | 6/4/2025 | 6/4/2025 3:59:47 PM EST |
| 10.50 | 0.55 | 0.60 | 0.51 | 0.00 | 0.00% | 0 | 336 | 0.47 | -0.60 | 0.40 | -0.01 | 6/3/2025 | 6/4/2025 3:59:47 PM EST |
| 11.00 | 0.85 | 1.00 | 0.86 | 0.00 | 0.00% | 0 | 3,579 | 0.45 | -0.78 | 0.31 | -0.01 | 6/3/2025 | 6/4/2025 3:59:47 PM EST |
| 11.50 | 1.30 | 1.60 | 1.39 | 0.00 | 0.00% | 0 | 29 | 0.67 | -0.89 | 0.19 | -0.01 | 6/2/2025 | 6/4/2025 3:59:47 PM EST |
| 12.00 | 1.75 | 1.90 | 1.80 | +0.10 | +5.89% | 5 | 6,990 | 0.63 | -0.94 | 0.11 | 0.00 | 6/4/2025 | 6/4/2025 3:59:47 PM EST |
| 12.50 | 2.25 | 2.55 | 2.44 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.98 | 0.04 | 0.00 | 5/28/2025 | 6/4/2025 3:59:47 PM EST |
| 13.00 | 2.65 | 3.00 | 3.06 | 0.00 | 0.00% | 0 | 561 | 0.97 | -0.99 | 0.02 | 0.00 | 5/29/2025 | 6/4/2025 3:59:47 PM EST |
| 13.50 | 3.10 | 3.40 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/4/2025 3:59:47 PM EST | |||
| 14.00 | 3.70 | 4.10 | 3.90 | 0.00 | 0.00% | 0 | 329 | 1.28 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/4/2025 3:59:47 PM EST |
| 14.50 | 4.10 | 4.50 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/4/2025 3:59:47 PM EST | |||
| 15.00 | 4.70 | 5.10 | 4.90 | 0.00 | 0.00% | 0 | 236 | 1.46 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/4/2025 3:59:47 PM EST |
| 15.50 | 5.20 | 5.40 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/4/2025 3:59:47 PM EST | |||
| 16.00 | 5.70 | 5.90 | 5.55 | 0.00 | 0.00% | 0 | 1 | 1.62 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 6/4/2025 3:59:47 PM EST |
| 16.50 | 6.20 | 6.40 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/4/2025 3:59:47 PM EST | |||
| 17.00 | 6.60 | 6.90 | 6.60 | 0.00 | 0.00% | 0 | 1 | 1.47 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 6/4/2025 3:59:47 PM EST |
| 17.50 | 7.10 | 7.40 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/4/2025 3:59:47 PM EST | |||
| 18.00 | 7.70 | 7.90 | 5.20 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 6/4/2025 3:59:47 PM EST |
| 19.00 | 8.60 | 8.90 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/4/2025 3:59:47 PM EST | |||
| 20.00 | 9.70 | 9.90 | 9.20 | 0.00 | 0.00% | 0 | 8 | 2.39 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 6/4/2025 3:59:47 PM EST |
| 21.00 | 10.70 | 11.00 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/4/2025 3:59:47 PM EST | |||
| 22.00 | 11.70 | 11.90 | 5.90 | 0.00 | 0.00% | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 6/4/2025 3:59:47 PM EST |
| 25.00 | 14.70 | 14.90 | 6.90 | 0.00 | 0.00% | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 6/4/2025 3:59:47 PM EST |
| 30.00 | 19.70 | 20.10 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 6/4/2025 3:59:47 PM EST | |||
| 35.00 | 24.70 | 24.90 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 6/4/2025 3:59:47 PM EST |