Options Chain for AES CORP COM (AES) - $16.19 as of 9/6/2024 8:11:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.80 | 14.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 5.00 | 9.40 | 12.90 | 15.00 | 0.00 | 0.00% | 0 | 0 | 8.38 | 1.00 | 0.00 | 0.00 | 5/10/2024 | 9/6/2024 4:00:02 PM EST |
| 8.00 | 7.50 | 9.90 | 13.31 | 0.00 | 0.00% | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 5/16/2024 | 9/6/2024 4:00:02 PM EST |
| 9.00 | 5.40 | 8.90 | % | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 10.00 | 4.40 | 7.90 | 6.70 | -4.80 | -41.74% | 2 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 11.00 | 4.90 | 6.90 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 12.00 | 2.20 | 5.90 | 5.40 | 0.00 | 0.00% | 0 | 29 | 2.81 | 1.00 | 0.00 | 0.00 | 7/17/2024 | 9/6/2024 4:00:02 PM EST |
| 13.00 | 1.50 | 4.90 | % | 0 | 0 | 2.59 | 1.00 | 0.01 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 14.00 | 0.45 | 3.90 | 2.90 | 0.00 | 0.00% | 0 | 5 | 2.26 | 0.96 | 0.06 | -0.01 | 8/14/2024 | 9/6/2024 4:00:02 PM EST |
| 15.00 | 1.30 | 1.45 | 1.45 | -0.67 | -31.61% | 1 | 1,000 | 0.47 | 0.84 | 0.18 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 16.00 | 0.55 | 0.65 | 0.65 | -0.44 | -40.37% | 23 | 187 | 0.39 | 0.58 | 0.32 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 17.00 | 0.15 | 0.25 | 0.23 | -0.32 | -58.19% | 94 | 6,090 | 0.38 | 0.28 | 0.28 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 18.00 | 0.05 | 0.10 | 0.08 | -0.07 | -46.67% | 119 | 5,985 | 0.43 | 0.10 | 0.14 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 19.00 | 0.00 | 0.30 | 0.04 | -0.01 | -20.00% | 12 | 9,077 | 0.89 | 0.02 | 0.04 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 20 | 12,971 | 0.66 | 0.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 21.00 | 0.00 | 0.05 | 0.75 | 0.00 | 0.00% | 0 | 3,763 | 0.77 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:02 PM EST |
| 22.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 1,266 | 1.11 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:02 PM EST |
| 23.00 | 0.00 | 0.65 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 4:00:02 PM EST |
| 24.00 | 0.00 | 0.60 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,470 | 1.16 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:02 PM EST |
| 26.00 | 0.00 | 0.15 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 96 | 1.54 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 9/6/2024 4:00:02 PM EST |
| 35.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 16 | 3.06 | 0.00 | 0.00 | 0.00 | 5/17/2024 | 9/6/2024 4:00:02 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 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.37 | 0.00 | 0.00% | 0 | 3 | 5.61 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 9/6/2024 4:00:02 PM EST |
| 8.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 3 | 3.81 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 9/6/2024 4:00:02 PM EST |
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.07 | 0.00 | 0.00% | 0 | 13 | 3.23 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 9/6/2024 4:00:02 PM EST |
| 11.00 | 0.00 | 1.00 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 568 | 1.08 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 4:00:02 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 35 | 0.84 | 0.00 | 0.01 | 0.00 | 8/16/2024 | 9/6/2024 4:00:02 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 606 | 0.62 | -0.04 | 0.06 | -0.01 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 15.00 | 0.10 | 0.15 | 0.12 | +0.04 | +50.00% | 16 | 5,099 | 0.43 | -0.16 | 0.18 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 16.00 | 0.35 | 0.40 | 0.39 | +0.24 | +160.00% | 76 | 1,175 | 0.38 | -0.42 | 0.32 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 17.00 | 0.90 | 1.05 | 0.94 | +0.44 | +88.00% | 26 | 2,441 | 0.37 | -0.72 | 0.28 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 18.00 | 0.15 | 3.10 | 1.70 | +0.40 | +30.77% | 32 | 155 | 0.67 | -0.90 | 0.14 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 19.00 | 0.90 | 4.60 | 1.96 | 0.00 | 0.00% | 0 | 79 | 1.97 | -0.98 | 0.04 | 0.00 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 20.00 | 1.70 | 4.60 | 3.26 | 0.00 | 0.00% | 0 | 15 | 1.58 | -1.00 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 21.00 | 2.70 | 6.60 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 22.00 | 3.60 | 7.00 | 4.38 | 0.00 | 0.00% | 0 | 3 | 2.29 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:02 PM EST |
| 23.00 | 4.70 | 7.60 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 24.00 | 5.70 | 8.60 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 25.00 | 6.70 | 9.50 | 4.80 | 0.00 | 0.00% | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 6/10/2024 | 9/6/2024 4:00:02 PM EST |
| 26.00 | 7.80 | 11.60 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 30.00 | 11.80 | 15.60 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 35.00 | 16.60 | 19.50 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |