Options Chain for AES CORP COM (AES) - $13.91 as of 11/26/2025 8:01:47 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.00 | 12.30 | 11.15 | 11.11 | 0.00 | 0.00% | 3.72 | 0 | 1 | 5.74 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:52 PM EST |
| 5.00 | 8.20 | 10.30 | 9.25 | 8.55 | 0.00 | 0.00% | 1.85 | 0 | 13 | 3.77 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:52 PM EST |
| 6.00 | 7.20 | 9.30 | 8.25 | 8.80 | 0.00 | 0.00% | 1.38 | 0 | 2 | 3.18 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:52 PM EST |
| 7.00 | 6.20 | 8.30 | 7.25 | 6.90 | 0.00 | 0.00% | 1.04 | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:52 PM EST |
| 8.00 | 5.20 | 7.30 | 6.25 | 6.05 | 0.00 | 0.00% | 0.78 | 0 | 78 | 2.32 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:52 PM EST |
| 9.00 | 4.40 | 6.40 | 5.40 | 5.35 | 0.00 | 0.00% | 0.60 | 0 | 22 | 2.06 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:52 PM EST |
| 10.00 | 3.40 | 4.80 | 4.10 | 3.78 | 0.00 | 0.00% | 0.41 | 0 | 2,519 | 1.30 | 1.00 | 0.01 | 0.00 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 11.00 | 2.95 | 4.40 | 3.68 | 3.51 | 0.00 | 0.00% | 0.33 | 0 | 2,006 | 1.45 | 0.98 | 0.03 | 0.00 | 11/11/2025 | 11/26/2025 3:59:52 PM EST |
| 12.00 | 1.85 | 2.45 | 2.15 | 2.15 | +0.25 | +13.16% | 0.18 | 20 | 2,032 | 0.61 | 0.90 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 13.00 | 1.15 | 1.45 | 1.30 | 1.25 | -0.46 | -26.91% | 0.10 | 10 | 9,631 | 0.31 | 0.76 | 0.18 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 14.00 | 0.65 | 0.85 | 0.75 | 0.70 | -0.03 | -4.11% | 0.05 | 51 | 5,826 | 0.35 | 0.55 | 0.23 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 15.00 | 0.25 | 0.40 | 0.33 | 0.32 | -0.08 | -20.00% | 0.02 | 168 | 10,284 | 0.32 | 0.34 | 0.21 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 16.00 | 0.15 | 0.20 | 0.18 | 0.16 | +0.01 | +6.67% | 0.01 | 38 | 3,231 | 0.34 | 0.17 | 0.15 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.05 | -50.00% | 0.01 | 36 | 16,703 | 0.38 | 0.07 | 0.08 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.04 | +400.00% | 0.00 | 11 | 1,924 | 0.41 | 0.02 | 0.03 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.48 | 0.01 | 0.01 | 0.00 | 11/5/2025 | 11/26/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 3,964 | 0.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 851 | 0.65 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.90 | 0.45 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.51 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/26/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 1,988 | 0.79 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.84 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/26/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.87 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/26/2025 3:59:52 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.99 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/26/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.89 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/26/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 330 | 1.36 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/26/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.10 | 0 | 128 | 3.92 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 11/26/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 213 | 1.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 11/26/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.90 | 0.45 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 44 | 2.63 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/26/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 123 | 2.13 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/26/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,899 | 0.84 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1,256 | 1.07 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:52 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29,292 | 0.60 | 0.00 | 0.01 | 0.00 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,752 | 0.49 | -0.02 | 0.03 | 0.00 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20,325 | 0.35 | -0.10 | 0.10 | -0.01 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 13.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.07 | -18.92% | 0.02 | 112 | 33,780 | 0.35 | -0.24 | 0.18 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 14.00 | 0.65 | 0.70 | 0.68 | 0.70 | -0.05 | -6.67% | 0.05 | 27 | 1,519 | 0.34 | -0.45 | 0.23 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 15.00 | 1.20 | 1.35 | 1.28 | 1.36 | 0.00 | 0.00% | 0.09 | 0 | 12,599 | 0.33 | -0.66 | 0.21 | -0.01 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 16.00 | 1.60 | 2.80 | 2.20 | 2.06 | -1.29 | -38.51% | 0.14 | 2 | 5 | 0.77 | -0.83 | 0.15 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 17.00 | 2.80 | 3.60 | 3.20 | 3.25 | 0.00 | 0.00% | 0.19 | 0 | 1,479 | 0.79 | -0.93 | 0.08 | 0.00 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 18.00 | 3.60 | 4.30 | 3.95 | % | 0.22 | 0 | 0 | 0.63 | -0.98 | 0.03 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 19.00 | 3.60 | 5.80 | 4.70 | % | 0.25 | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 20.00 | 5.80 | 6.30 | 6.05 | 6.10 | 0.00 | 0.00% | 0.30 | 0 | 274 | 0.79 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:52 PM EST |
| 21.00 | 5.60 | 7.90 | 6.75 | % | 0.32 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 22.00 | 7.60 | 9.60 | 8.60 | 8.10 | 0.00 | 0.00% | 0.39 | 0 | 23 | 1.75 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:52 PM EST |
| 23.00 | 8.60 | 10.60 | 9.60 | 7.96 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.82 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 11/26/2025 3:59:52 PM EST |
| 24.00 | 9.60 | 10.50 | 10.05 | % | 0.42 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 25.00 | 10.60 | 11.30 | 10.95 | 10.65 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 3:59:52 PM EST |
| 26.00 | 11.60 | 12.30 | 11.95 | % | 0.46 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 27.00 | 12.00 | 14.30 | 13.15 | 6.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/3/2024 | 11/26/2025 3:59:52 PM EST |
| 28.00 | 13.00 | 15.50 | 14.25 | % | 0.51 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 29.00 | 14.00 | 16.50 | 15.25 | % | 0.53 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 30.00 | 14.60 | 17.30 | 15.95 | 9.40 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/23/2024 | 11/26/2025 3:59:52 PM EST |
| 32.00 | 16.60 | 19.30 | 17.95 | % | 0.56 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 35.00 | 20.60 | 21.70 | 21.15 | 19.90 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/26/2025 3:59:52 PM EST |