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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.00 | 9.10 | % | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 3.00 | 7.10 | 7.40 | 7.73 | 0.00 | 0.00% | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:48 PM EST |
| 4.00 | 6.00 | 6.40 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 5.00 | 5.00 | 5.40 | 6.85 | 0.00 | 0.00% | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:48 PM EST |
| 6.00 | 4.00 | 4.40 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 7.00 | 3.10 | 3.40 | 3.38 | 0.00 | 0.00% | 0 | 69 | 1.00 | 0.99 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 8.00 | 2.30 | 2.45 | 2.30 | 0.00 | 0.00% | 1 | 2,713 | 0.66 | 0.93 | 0.07 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 9.00 | 1.45 | 1.55 | 1.49 | 0.00 | 0.00% | 0 | 1,910 | 0.47 | 0.81 | 0.15 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 10.00 | 0.75 | 0.85 | 0.76 | +0.01 | +1.34% | 10,055 | 13,002 | 0.44 | 0.61 | 0.25 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 11.00 | 0.30 | 0.35 | 0.33 | +0.03 | +10.00% | 465 | 6,812 | 0.40 | 0.35 | 0.26 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 12.00 | 0.05 | 0.10 | 0.10 | -0.02 | -16.67% | 12,514 | 17,121 | 0.35 | 0.14 | 0.16 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 13.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 41 | 8,723 | 0.43 | 0.04 | 0.07 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 10,856 | 0.62 | 0.01 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 12,720 | 0.72 | 0.00 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 239 | 1.08 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 271 | 1.11 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 210 | 0.85 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,841 | 0.97 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:48 PM EST |
| 22.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 87 | 1.40 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/5/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 37 | 2.19 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 20 | 1.41 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 5/5/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.65 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.10 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 12 | 2.08 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 3:59:48 PM EST |
| 7.00 | 0.00 | 0.55 | 0.02 | 0.00 | 0.00% | 0 | 117 | 1.44 | -0.01 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | +0.03 | +60.00% | 14 | 1,442 | 0.54 | -0.07 | 0.07 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 9.00 | 0.15 | 0.20 | 0.20 | +0.02 | +11.12% | 2,193 | 812 | 0.46 | -0.19 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 10.00 | 0.45 | 0.50 | 0.47 | -0.05 | -9.62% | 71 | 2,437 | 0.43 | -0.39 | 0.25 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 11.00 | 1.00 | 1.05 | 1.06 | +0.01 | +0.96% | 14 | 3,162 | 0.41 | -0.65 | 0.26 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 12.00 | 1.75 | 1.85 | 2.15 | 0.00 | 0.00% | 0 | 2,581 | 0.36 | -0.86 | 0.16 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 13.00 | 2.65 | 2.80 | 2.65 | 0.00 | 0.00% | 0 | 2,772 | 0.51 | -0.96 | 0.07 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 14.00 | 3.50 | 3.80 | 4.00 | +0.10 | +2.57% | 20 | 387 | 0.63 | -0.99 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 4.70 | 5.00 | 4.90 | 0.00 | 0.00% | 0 | 3,260 | 1.43 | -1.00 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 16.00 | 5.50 | 5.80 | 5.55 | 0.00 | 0.00% | 0 | 2 | 0.98 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:48 PM EST |
| 17.00 | 6.60 | 6.80 | 6.60 | 0.00 | 0.00% | 0 | 1 | 1.20 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 18.00 | 7.50 | 8.00 | 5.20 | 0.00 | 0.00% | 0 | 1 | 1.29 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 5/5/2025 3:59:48 PM EST |
| 20.00 | 9.70 | 9.90 | 9.60 | 0.00 | 0.00% | 0 | 8 | 1.31 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 22.00 | 11.60 | 11.90 | 5.90 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 5/5/2025 3:59:48 PM EST |
| 25.00 | 14.60 | 15.00 | 6.90 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 5/5/2025 3:59:48 PM EST |
| 30.00 | 19.60 | 19.80 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 35.00 | 24.70 | 25.00 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |