Options Chain for AES CORP COM (AES) - $9.99 as of 5/27/2025 3:51:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 4.80 | 6.00 | 6.34 | 0.00 | 0.00% | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 3:59:53 PM EST |
| 6.00 | 3.90 | 5.00 | % | 0 | 0 | 1.27 | 0.99 | 0.01 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 7.00 | 3.10 | 3.30 | 3.16 | -0.02 | -0.63% | 1 | 55 | 0.82 | 0.96 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 8.00 | 2.20 | 2.35 | 1.95 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.88 | 0.09 | -0.01 | 5/22/2025 | 5/27/2025 3:59:53 PM EST |
| 9.00 | 1.40 | 1.50 | 1.45 | 0.00 | 0.00% | 6 | 502 | 0.60 | 0.75 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 10.00 | 0.80 | 0.90 | 0.84 | -0.01 | -1.18% | 116 | 6,375 | 0.51 | 0.57 | 0.20 | -0.01 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 11.00 | 0.40 | 0.45 | 0.42 | -0.01 | -2.33% | 101 | 509 | 0.49 | 0.36 | 0.21 | -0.01 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 12.00 | 0.15 | 0.20 | 0.18 | -0.07 | -28.00% | 8 | 2,064 | 0.46 | 0.19 | 0.16 | 0.00 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 13.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 1 | 2,324 | 0.50 | 0.09 | 0.09 | 0.00 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 295 | 0.52 | 0.04 | 0.05 | 0.00 | 5/22/2025 | 5/27/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 198 | 0.70 | 0.01 | 0.02 | 0.00 | 5/21/2025 | 5/27/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.70 | 0.43 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.01 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 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 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | -0.01 | 0.01 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.10 | % | 0 | 0 | 0.75 | -0.04 | 0.04 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 8.00 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 1 | 245 | 0.59 | -0.12 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 9.00 | 0.30 | 0.35 | 0.35 | -0.04 | -10.26% | 30 | 793 | 0.54 | -0.25 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 10.00 | 0.65 | 0.70 | 0.70 | -0.06 | -7.90% | 1,088 | 1,503 | 0.50 | -0.43 | 0.20 | -0.01 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 11.00 | 1.20 | 1.30 | 1.26 | -0.08 | -5.97% | 15 | 566 | 0.47 | -0.64 | 0.21 | -0.01 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 12.00 | 2.00 | 2.10 | 2.20 | 0.00 | 0.00% | 0 | 388 | 0.48 | -0.81 | 0.16 | 0.00 | 5/23/2025 | 5/27/2025 3:59:53 PM EST |
| 13.00 | 2.90 | 3.20 | 3.43 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.91 | 0.09 | 0.00 | 5/23/2025 | 5/27/2025 3:59:53 PM EST |
| 14.00 | 3.80 | 4.10 | % | 0 | 0 | 0.81 | -0.96 | 0.05 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 15.00 | 4.70 | 5.00 | 4.80 | 0.00 | 0.00% | 0 | 200 | 0.80 | -0.99 | 0.02 | 0.00 | 5/21/2025 | 5/27/2025 3:59:53 PM EST |
| 16.00 | 5.80 | 6.10 | % | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 17.00 | 6.70 | 7.20 | 4.75 | 0.00 | 0.00% | 0 | 6 | 0.98 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 3:59:53 PM EST |
| 18.00 | 6.60 | 8.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 19.00 | 8.70 | 9.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 20.00 | 9.80 | 10.20 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 21.00 | 10.80 | 11.20 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST |