Options Chain for AES CORP COM (AES) - $10.41 as of 6/20/2025 8:31:18 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 | 7.60 | 6.58 | 0.00 | 0.00% | 0 | 1 | 3.10 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 3:59:54 PM EST |
| 6.00 | 4.10 | 5.90 | 5.11 | 0.00 | 0.00% | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 3:59:54 PM EST |
| 6.50 | 2.45 | 5.50 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 7.00 | 3.10 | 4.90 | % | 0 | 0 | 1.57 | 1.00 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 7.50 | 2.55 | 5.20 | % | 0 | 0 | 1.50 | 0.96 | 0.06 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 8.00 | 1.70 | 3.50 | % | 0 | 0 | 1.32 | 0.90 | 0.08 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 8.50 | 1.60 | 2.55 | % | 0 | 0 | 0.59 | 0.85 | 0.11 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 9.00 | 1.30 | 1.95 | 2.56 | 0.00 | 0.00% | 0 | 6 | 0.57 | 0.79 | 0.14 | -0.01 | 6/13/2025 | 6/20/2025 3:59:54 PM EST |
| 9.50 | 1.05 | 1.60 | 2.16 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.71 | 0.17 | -0.01 | 6/13/2025 | 6/20/2025 3:59:54 PM EST |
| 10.00 | 0.85 | 1.05 | % | 0 | 0 | 0.59 | 0.61 | 0.19 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 10.50 | 0.55 | 0.85 | 0.88 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.51 | 0.21 | -0.01 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 11.00 | 0.40 | 0.65 | 0.59 | 0.00 | 0.00% | 0 | 285 | 0.50 | 0.40 | 0.20 | -0.01 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 11.50 | 0.30 | 0.50 | 0.40 | -0.02 | -4.77% | 8 | 6 | 0.64 | 0.31 | 0.19 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 12.00 | 0.15 | 0.35 | 0.26 | -0.07 | -21.22% | 1 | 3 | 0.50 | 0.23 | 0.17 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 12.50 | 0.10 | 0.25 | % | 0 | 0 | 0.54 | 0.17 | 0.14 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 13.00 | 0.05 | 0.20 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.12 | 0.11 | 0.00 | 6/16/2025 | 6/20/2025 3:59:54 PM EST |
| 13.50 | 0.00 | 0.70 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.08 | 0.09 | 0.00 | 6/17/2025 | 6/20/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.85 | % | 0 | 0 | 1.31 | 0.06 | 0.06 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 14.50 | 0.00 | 1.65 | % | 0 | 0 | 1.80 | 0.04 | 0.05 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 1.55 | % | 0 | 0 | 1.87 | 0.03 | 0.03 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 15.50 | 0.00 | 1.35 | % | 0 | 0 | 1.67 | 0.02 | 0.02 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 1.20 | % | 0 | 0 | 1.73 | 0.01 | 0.02 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 16.50 | 0.00 | 1.20 | % | 0 | 0 | 1.79 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.95 | % | 0 | 0 | 1.64 | 0.00 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 1.15 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 1.35 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 1.30 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 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 | 1.30 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 1.60 | 0.48 | 0.00 | 0.00% | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 3:59:54 PM EST |
| 6.50 | 0.00 | 2.10 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 1.35 | % | 0 | 0 | 2.05 | 0.00 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.70 | % | 0 | 0 | 1.23 | -0.04 | 0.06 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 8.00 | 0.05 | 0.50 | % | 0 | 0 | 0.93 | -0.10 | 0.08 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 8.50 | 0.10 | 0.25 | 0.18 | +0.03 | +20.00% | 1 | 10 | 0.61 | -0.15 | 0.11 | 0.00 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 9.00 | 0.20 | 0.35 | 0.23 | -0.02 | -8.00% | 2 | 21 | 0.52 | -0.21 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 9.50 | 0.30 | 0.50 | 0.35 | -0.07 | -16.67% | 1 | 16 | 0.48 | -0.29 | 0.17 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 10.00 | 0.45 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 90 | 0.53 | -0.39 | 0.19 | -0.01 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 10.50 | 0.70 | 1.10 | 0.78 | 0.00 | 0.00% | 0 | 77 | 0.60 | -0.49 | 0.21 | -0.01 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 11.00 | 1.00 | 1.20 | 1.05 | -0.02 | -1.87% | 5 | 21 | 0.45 | -0.60 | 0.20 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 11.50 | 1.35 | 1.85 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.69 | 0.19 | -0.01 | 6/16/2025 | 6/20/2025 3:59:54 PM EST |
| 12.00 | 1.40 | 2.40 | % | 0 | 0 | 0.56 | -0.77 | 0.17 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 12.50 | 1.75 | 2.90 | % | 0 | 0 | 0.59 | -0.83 | 0.14 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 13.00 | 2.05 | 3.50 | % | 0 | 0 | 0.80 | -0.88 | 0.11 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 13.50 | 2.00 | 4.70 | % | 0 | 0 | 1.13 | -0.92 | 0.09 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 14.00 | 3.20 | 5.70 | % | 0 | 0 | 1.81 | -0.94 | 0.06 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 14.50 | 3.60 | 6.20 | % | 0 | 0 | 2.18 | -0.96 | 0.05 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 15.00 | 4.10 | 6.70 | % | 0 | 0 | 2.32 | -0.97 | 0.03 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 15.50 | 4.50 | 6.50 | % | 0 | 0 | 1.96 | -0.98 | 0.02 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 16.00 | 5.20 | 7.70 | % | 0 | 0 | 2.03 | -0.99 | 0.02 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 16.50 | 5.60 | 8.20 | % | 0 | 0 | 2.09 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 17.00 | 5.10 | 8.70 | % | 0 | 0 | 2.15 | -1.00 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 17.50 | 6.60 | 9.20 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 20.00 | 8.20 | 11.00 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 22.50 | 10.70 | 13.50 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST |