Options Chain for AES CORP COM (AES) - $17.21 as of 4/26/2024 8:51:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.10 | 15.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 5.00 | 10.40 | 14.00 | % | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 7.00 | 9.90 | 10.80 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 8.00 | 9.10 | 10.10 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 9.00 | 7.10 | 9.90 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 10.00 | 7.10 | 8.90 | 7.00 | 0.00 | 0.00% | 0 | 114 | 3.66 | 1.00 | 0.00 | 0.00 | 2/12/2024 | 4/26/2024 3:59:39 PM EST |
| 11.00 | 4.90 | 8.40 | % | 0 | 398 | 2.19 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 12.00 | 5.10 | 7.40 | % | 0 | 256 | 1.99 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 13.00 | 4.10 | 6.40 | 2.98 | 0.00 | 0.00% | 0 | 1,054 | 0.92 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:39 PM EST |
| 14.00 | 3.00 | 3.30 | 2.52 | 0.00 | 0.00% | 0 | 199 | 0.73 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:39 PM EST |
| 15.00 | 2.15 | 2.30 | 2.39 | -0.06 | -2.45% | 8 | 671 | 1.36 | 0.93 | 0.11 | 0.00 | 4/26/2024 | 4/26/2024 3:59:39 PM EST |
| 16.00 | 1.30 | 1.40 | 1.40 | +0.10 | +7.70% | 21 | 783 | 0.40 | 0.79 | 0.20 | -0.01 | 4/26/2024 | 4/26/2024 3:59:39 PM EST |
| 17.00 | 0.65 | 0.75 | 0.79 | +0.04 | +5.34% | 39 | 3,635 | 0.39 | 0.55 | 0.26 | -0.01 | 4/26/2024 | 4/26/2024 3:59:39 PM EST |
| 18.00 | 0.25 | 0.35 | 0.32 | -0.03 | -8.58% | 54 | 9,649 | 0.39 | 0.31 | 0.22 | -0.01 | 4/26/2024 | 4/26/2024 3:59:39 PM EST |
| 19.00 | 0.10 | 0.15 | 0.10 | -0.05 | -33.34% | 178 | 6,255 | 0.41 | 0.14 | 0.14 | -0.01 | 4/26/2024 | 4/26/2024 3:59:39 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | +0.03 | +150.00% | 4 | 7,328 | 0.42 | 0.06 | 0.07 | 0.00 | 4/26/2024 | 4/26/2024 3:59:39 PM EST |
| 21.00 | 0.00 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 4,599 | 0.79 | 0.02 | 0.02 | 0.00 | 4/10/2024 | 4/26/2024 3:59:39 PM EST |
| 22.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 4,301 | 0.95 | 0.00 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 3:59:39 PM EST |
| 23.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 88 | 0.70 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 4/26/2024 3:59:39 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 68 | 0.78 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:39 PM EST |
| 25.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 23 | 0.85 | 0.00 | 0.00 | 0.00 | 1/12/2024 | 4/26/2024 3:59:39 PM EST |
| 26.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 1/12/2024 | 4/26/2024 3:59:39 PM EST |
| 27.00 | 0.00 | 0.05 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 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 | 7.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 72 | 3.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 510 | 2.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 224 | 1.64 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:39 PM EST |
| 11.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 115 | 1.18 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:39 PM EST |
| 12.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 460 | 0.99 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:39 PM EST |
| 13.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 375 | 0.69 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:39 PM EST |
| 14.00 | 0.00 | 0.05 | 0.04 | -0.04 | -50.00% | 11 | 1,862 | 0.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:39 PM EST |
| 15.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 1 | 2,482 | 0.42 | -0.07 | 0.11 | 0.00 | 4/26/2024 | 4/26/2024 3:59:39 PM EST |
| 16.00 | 0.20 | 0.30 | 0.22 | -0.08 | -26.67% | 486 | 4,795 | 0.40 | -0.21 | 0.20 | -0.01 | 4/26/2024 | 4/26/2024 3:59:39 PM EST |
| 17.00 | 0.55 | 0.65 | 0.60 | -0.05 | -7.70% | 3 | 1,324 | 0.40 | -0.45 | 0.26 | -0.01 | 4/26/2024 | 4/26/2024 3:59:39 PM EST |
| 18.00 | 1.15 | 1.25 | 1.15 | -0.06 | -4.96% | 5 | 685 | 0.39 | -0.69 | 0.22 | -0.01 | 4/26/2024 | 4/26/2024 3:59:39 PM EST |
| 19.00 | 1.00 | 2.10 | 3.20 | 0.00 | 0.00% | 0 | 457 | 0.39 | -0.86 | 0.14 | -0.01 | 4/15/2024 | 4/26/2024 3:59:39 PM EST |
| 20.00 | 2.50 | 3.20 | 3.40 | 0.00 | 0.00% | 0 | 491 | 0.71 | -0.94 | 0.07 | 0.00 | 4/15/2024 | 4/26/2024 3:59:39 PM EST |
| 21.00 | 1.95 | 4.10 | 3.40 | 0.00 | 0.00% | 0 | 317 | 0.49 | -0.98 | 0.02 | 0.00 | 4/2/2024 | 4/26/2024 3:59:39 PM EST |
| 22.00 | 4.80 | 5.10 | 4.50 | 0.00 | 0.00% | 0 | 8 | 0.72 | -1.00 | 0.01 | 0.00 | 4/10/2024 | 4/26/2024 3:59:39 PM EST |
| 23.00 | 4.50 | 6.10 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 24.00 | 6.80 | 8.20 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 25.00 | 7.50 | 9.30 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 26.00 | 8.80 | 10.10 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 27.00 | 9.60 | 11.40 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 30.00 | 12.80 | 14.10 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 35.00 | 17.80 | 20.00 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST |