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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.00 | 8.00 | 9.95 | 0.00 | 0.00% | 0 | 2 | 2.86 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:48 PM EST |
| 5.00 | 5.10 | 5.80 | 5.10 | -2.90 | -36.25% | 1 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 6.00 | 4.30 | 4.50 | 6.40 | 0.00 | 0.00% | 0 | 6 | 0.97 | 0.99 | 0.02 | 0.00 | 3/14/2025 | 5/5/2025 3:59:48 PM EST |
| 7.00 | 3.30 | 3.50 | 3.80 | 0.00 | 0.00% | 0 | 58 | 0.83 | 0.92 | 0.05 | 0.00 | 4/7/2025 | 5/5/2025 3:59:48 PM EST |
| 8.00 | 2.50 | 2.60 | 2.35 | 0.00 | 0.00% | 0 | 49 | 0.58 | 0.84 | 0.08 | 0.00 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 9.00 | 1.70 | 1.85 | 1.75 | 0.00 | 0.00% | 0 | 380 | 0.51 | 0.73 | 0.12 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 10.00 | 1.10 | 1.20 | 1.10 | -0.01 | -0.91% | 6,034 | 2,391 | 0.49 | 0.58 | 0.15 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 11.00 | 0.65 | 0.70 | 0.58 | -0.06 | -9.38% | 5 | 2,205 | 0.46 | 0.42 | 0.16 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 12.00 | 0.35 | 0.40 | 0.35 | +0.01 | +2.95% | 10,148 | 4,826 | 0.44 | 0.28 | 0.14 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 13.00 | 0.15 | 0.20 | 0.19 | +0.04 | +26.67% | 13,589 | 5,631 | 0.41 | 0.18 | 0.11 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 9 | 1,203 | 0.42 | 0.12 | 0.08 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 882 | 0.48 | 0.07 | 0.05 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,987 | 0.54 | 0.04 | 0.04 | 0.00 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 913 | 1.08 | 0.02 | 0.02 | 0.00 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 29 | 1.15 | 0.01 | 0.01 | 0.00 | 3/21/2025 | 5/5/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 200 | 1.08 | 0.00 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 168 | 0.81 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.60 | 0.17 | 0.00 | 0.00% | 0 | 31 | 1.26 | -0.01 | 0.02 | 0.00 | 4/21/2025 | 5/5/2025 3:59:48 PM EST |
| 7.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 119 | 0.60 | -0.08 | 0.05 | 0.00 | 4/22/2025 | 5/5/2025 3:59:48 PM EST |
| 8.00 | 0.20 | 0.30 | 0.26 | +0.01 | +4.00% | 70 | 1,076 | 0.52 | -0.16 | 0.08 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 9.00 | 0.45 | 0.55 | 0.51 | +0.01 | +2.00% | 3 | 8,255 | 0.50 | -0.27 | 0.12 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 10.00 | 0.85 | 0.90 | 0.90 | +0.07 | +8.44% | 15 | 2,894 | 0.47 | -0.42 | 0.15 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 11.00 | 1.40 | 1.45 | 1.45 | -0.20 | -12.13% | 96 | 11,201 | 0.46 | -0.58 | 0.16 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 12.00 | 2.05 | 2.20 | 2.35 | -0.13 | -5.25% | 2 | 15,899 | 0.45 | -0.72 | 0.14 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 13.00 | 2.90 | 3.00 | 2.97 | 0.00 | 0.00% | 0 | 2,008 | 0.45 | -0.82 | 0.11 | 0.00 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 14.00 | 3.70 | 4.00 | 4.00 | -0.30 | -6.98% | 3 | 638 | 0.44 | -0.88 | 0.08 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 4.50 | 5.00 | 5.23 | 0.00 | 0.00% | 0 | 150 | 0.66 | -0.93 | 0.05 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 16.00 | 5.70 | 6.00 | 6.20 | 0.00 | 0.00% | 0 | 23 | 0.73 | -0.96 | 0.04 | 0.00 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 17.00 | 6.70 | 7.10 | 4.85 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.98 | 0.02 | 0.00 | 4/1/2025 | 5/5/2025 3:59:48 PM EST |
| 18.00 | 7.70 | 7.90 | 7.80 | % | 129 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 19.00 | 8.70 | 9.00 | % | 0 | 0 | 0.92 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 20.00 | 9.70 | 9.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 21.00 | 10.70 | 11.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 25.00 | 14.40 | 14.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |