Options Chain for AES CORP COM (AES) - $14.46 as of 10/28/2025 8:01:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.80 | 11.50 | 10.15 | % | 2.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 6.00 | 7.80 | 10.50 | 9.15 | % | 1.53 | 0 | 0 | 9.24 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 7.00 | 6.80 | 9.50 | 8.15 | % | 1.16 | 0 | 0 | 7.92 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 7.50 | 6.30 | 9.00 | 7.65 | % | 1.02 | 0 | 0 | 7.36 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 8.00 | 5.80 | 8.50 | 7.15 | % | 0.89 | 0 | 0 | 6.84 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 8.50 | 5.30 | 8.00 | 6.65 | % | 0.78 | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 9.00 | 4.90 | 7.50 | 6.20 | % | 0.69 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 9.50 | 4.40 | 7.00 | 5.70 | % | 0.60 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 10.00 | 4.00 | 4.70 | 4.35 | 4.50 | 0.00 | 0.00% | 0.43 | 0 | 110 | 2.15 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/28/2025 3:59:53 PM EST |
| 10.50 | 3.40 | 6.00 | 4.70 | % | 0.45 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 11.00 | 2.90 | 5.50 | 4.20 | % | 0.38 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 11.50 | 2.40 | 5.00 | 3.70 | % | 0.32 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 12.00 | 0.70 | 4.60 | 2.65 | % | 0.22 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 12.50 | 1.65 | 2.40 | 2.03 | 1.11 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.43 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/28/2025 3:59:53 PM EST |
| 13.00 | 1.15 | 1.95 | 1.55 | 1.54 | 0.00 | 0.00% | 0.12 | 0 | 53 | 1.28 | 0.97 | 0.22 | 0.00 | 10/27/2025 | 10/28/2025 3:59:53 PM EST |
| 13.50 | 0.35 | 1.25 | 0.80 | 1.00 | -0.02 | -1.97% | 0.06 | 1 | 41 | 0.81 | 0.83 | 0.30 | -0.01 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 14.00 | 0.55 | 0.90 | 0.73 | 0.65 | 0.00 | 0.00% | 0.05 | 22 | 332 | 0.54 | 0.66 | 0.36 | -0.02 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 14.50 | 0.20 | 0.45 | 0.33 | 0.38 | -0.02 | -5.00% | 0.02 | 188 | 336 | 0.40 | 0.48 | 0.37 | -0.02 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 15.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.03 | -13.05% | 0.02 | 354 | 10,125 | 0.49 | 0.30 | 0.32 | -0.02 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 15.50 | 0.05 | 0.15 | 0.10 | 0.15 | +0.02 | +15.39% | 0.01 | 46 | 854 | 0.46 | 0.16 | 0.22 | -0.01 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 31 | 1,325 | 0.60 | 0.08 | 0.13 | -0.01 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 16.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,752 | 1.22 | 0.04 | 0.07 | 0.00 | 10/23/2025 | 10/28/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,373 | 0.91 | 0.01 | 0.03 | 0.00 | 10/20/2025 | 10/28/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 1.85 | 0.93 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 2,324 | 2.86 | 0.01 | 0.01 | 0.00 | 10/10/2025 | 10/28/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,081 | 1.20 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/28/2025 3:59:53 PM EST |
| 18.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 19.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 3 | 4.90 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/28/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 28.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 9.21 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 7.89 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 7.33 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 8.50 | 0.00 | 2.15 | 1.08 | % | 0.13 | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 9.50 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 10.50 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 20 | 3.13 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/28/2025 3:59:53 PM EST |
| 11.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 11 | 4.04 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/28/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 29 | 0.73 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 128 | 0.72 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.81 | -0.03 | 0.22 | 0.00 | 10/27/2025 | 10/28/2025 3:59:53 PM EST |
| 13.50 | 0.15 | 0.20 | 0.18 | 0.20 | -0.03 | -13.05% | 0.01 | 507 | 176 | 0.53 | -0.17 | 0.30 | -0.01 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 14.00 | 0.10 | 0.45 | 0.28 | 0.30 | -0.05 | -14.29% | 0.02 | 56 | 1,180 | 0.45 | -0.34 | 0.36 | -0.02 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 14.50 | 0.15 | 0.70 | 0.43 | 0.58 | -0.02 | -3.34% | 0.03 | 185 | 193 | 0.36 | -0.52 | 0.37 | -0.02 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 15.00 | 0.60 | 1.25 | 0.93 | 0.85 | 0.00 | 0.00% | 0.06 | 0 | 69 | 0.54 | -0.70 | 0.32 | -0.02 | 10/27/2025 | 10/28/2025 3:59:53 PM EST |
| 15.50 | 1.10 | 1.60 | 1.35 | 1.30 | -0.06 | -4.42% | 0.09 | 1 | 18 | 0.91 | -0.84 | 0.22 | -0.01 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 16.00 | 1.30 | 2.05 | 1.68 | 1.15 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.00 | -0.92 | 0.13 | -0.01 | 10/1/2025 | 10/28/2025 3:59:53 PM EST |
| 16.50 | 1.80 | 2.55 | 2.18 | 1.52 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.14 | -0.96 | 0.07 | 0.00 | 10/1/2025 | 10/28/2025 3:59:53 PM EST |
| 17.00 | 1.90 | 4.80 | 3.35 | % | 0.20 | 0 | 0 | 3.23 | -0.99 | 0.03 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 17.50 | 2.40 | 5.30 | 3.85 | % | 0.22 | 0 | 0 | 3.38 | -0.99 | 0.01 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 18.00 | 2.90 | 5.80 | 4.35 | % | 0.24 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 18.50 | 3.20 | 6.30 | 4.75 | % | 0.26 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 19.00 | 3.70 | 6.80 | 5.25 | % | 0.28 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 19.50 | 4.20 | 7.30 | 5.75 | % | 0.29 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 20.00 | 5.00 | 6.50 | 5.75 | 6.00 | 0.00 | 0.00% | 0.29 | 0 | 5 | 2.52 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/28/2025 3:59:53 PM EST |
| 21.00 | 5.90 | 8.80 | 7.35 | % | 0.35 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 22.00 | 6.90 | 9.80 | 8.35 | % | 0.38 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 23.00 | 7.90 | 10.80 | 9.35 | % | 0.41 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 24.00 | 8.90 | 11.80 | 10.35 | % | 0.43 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 25.00 | 9.90 | 12.80 | 11.35 | % | 0.45 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 26.00 | 10.50 | 13.80 | 12.15 | % | 0.47 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 27.00 | 11.50 | 14.80 | 13.15 | % | 0.49 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 28.00 | 12.50 | 15.80 | 14.15 | % | 0.51 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 29.00 | 13.50 | 16.80 | 15.15 | % | 0.52 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 30.00 | 14.50 | 17.80 | 16.15 | % | 0.54 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST |