Options Chain for AES CORP COM (AES) - $12.55 as of 5/13/2025 8:11:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.50 | 8.40 | 6.70 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 5.50 | 5.70 | 8.10 | 4.64 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 3:59:55 PM EST |
| 6.00 | 5.30 | 7.10 | 4.09 | 0.00 | 0.00% | 0 | 0 | 8.07 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 3:59:55 PM EST |
| 6.50 | 6.00 | 6.60 | % | 0 | 0 | 7.37 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 7.00 | 5.50 | 5.70 | 5.52 | +1.12 | +25.46% | 3 | 834 | 4.21 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 7.50 | 3.90 | 6.10 | % | 0 | 0 | 8.57 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 8.00 | 3.20 | 4.70 | 4.52 | +0.82 | +22.17% | 4 | 163 | 3.39 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 8.50 | 2.70 | 4.20 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 9.00 | 3.10 | 3.90 | 2.71 | 0.00 | 0.00% | 0 | 382 | 2.66 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 9.50 | 2.05 | 3.30 | 3.00 | +2.00 | +200.00% | 5 | 190 | 2.31 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 10.00 | 2.30 | 2.70 | 2.55 | +0.75 | +41.67% | 44 | 4,935 | 1.65 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 10.50 | 2.00 | 2.20 | 2.09 | +0.81 | +63.29% | 8 | 3,336 | 1.66 | 0.99 | 0.03 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 11.00 | 1.50 | 1.75 | 1.65 | +0.75 | +83.34% | 275 | 6,744 | 1.34 | 0.96 | 0.09 | -0.01 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 11.50 | 1.00 | 1.25 | 0.97 | +0.52 | +115.56% | 6 | 567 | 1.50 | 0.90 | 0.18 | -0.02 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 12.00 | 0.60 | 0.75 | 0.70 | +0.47 | +204.35% | 601 | 4,554 | 0.83 | 0.76 | 0.36 | -0.04 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 12.50 | 0.25 | 0.35 | 0.33 | +0.27 | +450.00% | 498 | 20 | 0.62 | 0.53 | 0.60 | -0.04 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 13.00 | 0.10 | 0.15 | 0.13 | +0.11 | +550.00% | 1,871 | 9,303 | 0.65 | 0.25 | 0.52 | -0.04 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 13.50 | 0.00 | 0.10 | % | 0 | 0 | 0.84 | 0.11 | 0.28 | -0.03 | 5/13/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 96 | 6,744 | 0.90 | 0.05 | 0.14 | -0.02 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 3.10 | 0.00 | 0.02 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 4 | 11,948 | 1.30 | 0.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 3,112 | 1.93 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 380 | 1.96 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 595 | 2.25 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/13/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,675 | 2.52 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 250 | 2.76 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 30 | 5.82 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/13/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 1,197 | 4.84 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 5/13/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 41 | 6.40 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 5/13/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 2 | 6.66 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 5/13/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/13/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 5/13/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/13/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 8.62 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 111 | 3.70 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 2 | 7.21 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 563 | 3.80 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:55 PM EST |
| 8.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 22 | 5.97 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | +0.03 | +150.00% | 2 | 4,100 | 2.30 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 9.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 2 | 143 | 4.85 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | +0.03 | +150.00% | 21 | 13,651 | 1.70 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 9 | 257 | 1.41 | -0.01 | 0.03 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.20 | 0.03 | -0.02 | -40.00% | 34 | 3,831 | 1.12 | -0.04 | 0.09 | -0.01 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 11.50 | 0.00 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 250 | 1.04 | -0.10 | 0.18 | -0.02 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | -0.30 | -75.00% | 747 | 2,781 | 0.65 | -0.24 | 0.36 | -0.04 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 12.50 | 0.20 | 0.30 | 0.25 | % | 149 | 0 | 0.59 | -0.47 | 0.60 | -0.04 | 5/13/2025 | 5/13/2025 3:59:55 PM EST | |
| 13.00 | 0.50 | 1.10 | 0.55 | -1.55 | -73.81% | 57 | 1,800 | 0.54 | -0.75 | 0.52 | -0.04 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 13.50 | 0.90 | 1.10 | % | 0 | 0 | 0.69 | -0.89 | 0.28 | -0.03 | 5/13/2025 3:59:55 PM EST | |||
| 14.00 | 1.20 | 1.60 | 3.20 | 0.00 | 0.00% | 0 | 540 | 1.12 | -0.95 | 0.14 | -0.02 | 5/8/2025 | 5/13/2025 3:59:55 PM EST |
| 14.50 | 1.70 | 2.10 | % | 0 | 0 | 1.70 | -1.00 | 0.02 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 15.00 | 2.20 | 2.60 | 4.20 | 0.00 | 0.00% | 0 | 8 | 1.33 | -1.00 | 0.01 | 0.00 | 5/8/2025 | 5/13/2025 3:59:55 PM EST |
| 16.00 | 3.20 | 3.50 | 5.20 | 0.00 | 0.00% | 0 | 644 | 2.37 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:55 PM EST |
| 17.00 | 4.30 | 4.70 | 6.20 | 0.00 | 0.00% | 0 | 207 | 2.32 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:55 PM EST |
| 18.00 | 5.30 | 5.50 | 7.20 | 0.00 | 0.00% | 0 | 20 | 2.63 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:55 PM EST |
| 19.00 | 6.20 | 7.30 | 4.85 | 0.00 | 0.00% | 0 | 4 | 2.92 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 5/13/2025 3:59:55 PM EST |
| 20.00 | 7.20 | 8.70 | 3.66 | 0.00 | 0.00% | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 5/13/2025 3:59:55 PM EST |
| 21.00 | 8.30 | 8.50 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 22.00 | 9.20 | 10.70 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 23.00 | 10.20 | 10.60 | 9.30 | 0.00 | 0.00% | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 5/13/2025 3:59:55 PM EST |
| 24.00 | 11.20 | 11.50 | % | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 25.00 | 12.30 | 13.30 | % | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 26.00 | 13.30 | 14.30 | % | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 27.00 | 14.20 | 14.50 | 16.40 | 0.00 | 0.00% | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 3:59:55 PM EST |
| 30.00 | 17.20 | 17.50 | % | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 35.00 | 22.20 | 23.40 | % | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST |