Options Chain for AES CORP COM (AES) - $12.44 as of 3/28/2025 7:11:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 10.30 | 11.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 3.00 | 9.20 | 9.60 | 9.41 | 0.00 | 0.00% | 0 | 38 | 3.91 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 4.00 | 8.20 | 8.90 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 5.00 | 7.20 | 7.90 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 6.00 | 5.40 | 6.90 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 7.00 | 4.20 | 6.50 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 8.00 | 4.10 | 4.50 | 4.70 | +0.11 | +2.40% | 4 | 541 | 1.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 9.00 | 3.40 | 3.90 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 10.00 | 2.10 | 2.55 | 2.47 | 0.00 | 0.00% | 0 | 582 | 0.79 | 0.98 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 11.00 | 1.45 | 1.55 | 1.74 | +0.17 | +10.83% | 8 | 766 | 0.34 | 0.90 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 12.00 | 0.65 | 0.75 | 0.70 | -0.04 | -5.41% | 176 | 9,445 | 0.36 | 0.68 | 0.31 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 13.00 | 0.15 | 0.25 | 0.23 | +0.01 | +4.55% | 201 | 5,582 | 0.34 | 0.33 | 0.35 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 21 | 4,724 | 0.45 | 0.09 | 0.16 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 284 | 0.52 | 0.01 | 0.04 | 0.00 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.77 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.10 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.05 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.58 | 0.00 | 0.00% | 0 | 2 | 2.61 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:04 PM EST |
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.25 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.20 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 49 | 1.13 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:04 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | +0.04 | +400.00% | 5 | 506 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 26 | 4,610 | 0.64 | -0.02 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | +0.01 | +14.29% | 8 | 660 | 0.46 | -0.10 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 12.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 5,075 | 1,426 | 0.39 | -0.32 | 0.31 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 13.00 | 0.70 | 0.80 | 0.60 | -0.08 | -11.77% | 14 | 1,117 | 0.37 | -0.67 | 0.35 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 14.00 | 1.45 | 2.65 | 1.50 | +0.01 | +0.68% | 4 | 32 | 0.50 | -0.91 | 0.16 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 15.00 | 2.45 | 2.65 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.99 | 0.04 | 0.00 | 3/17/2025 | 3/28/2025 4:00:04 PM EST |
| 16.00 | 2.45 | 3.70 | 3.33 | -0.33 | -9.02% | 1 | 2 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 17.00 | 4.40 | 4.70 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 18.00 | 5.50 | 5.70 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |