Options Chain for AES CORP COM (AES) - $12.59 as of 7/11/2025 8:01:14 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 | 8.70 | 10.80 | 9.75 | 10.02 | 0.00 | 0.00% | 3.25 | 0 | 2 | 4.20 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 5.00 | 7.30 | 8.50 | 7.90 | 8.01 | +0.03 | +0.38% | 1.58 | 1 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 6.00 | 6.30 | 7.60 | 6.95 | 7.18 | 0.00 | 0.00% | 1.16 | 0 | 3 | 1.30 | 0.99 | 0.01 | 0.00 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 7.00 | 5.10 | 6.90 | 6.00 | 4.30 | 0.00 | 0.00% | 0.86 | 0 | 112 | 1.35 | 0.96 | 0.03 | 0.00 | 7/8/2025 | 7/11/2025 3:59:54 PM EST |
| 8.00 | 4.50 | 5.70 | 5.10 | 4.80 | 0.00 | 0.00% | 0.64 | 0 | 2,680 | 1.24 | 0.90 | 0.04 | 0.00 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 9.00 | 3.40 | 5.00 | 4.20 | 3.80 | 0.00 | 0.00% | 0.47 | 0 | 455 | 1.07 | 0.85 | 0.05 | 0.00 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 10.00 | 2.65 | 4.00 | 3.33 | 2.75 | -0.15 | -5.18% | 0.33 | 1 | 1,226 | 0.65 | 0.78 | 0.07 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 11.00 | 2.10 | 2.60 | 2.35 | 2.48 | +0.16 | +6.90% | 0.21 | 37 | 4,478 | 0.52 | 0.70 | 0.08 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 12.00 | 1.75 | 1.90 | 1.83 | 1.88 | +0.33 | +21.29% | 0.15 | 183 | 3,147 | 0.54 | 0.61 | 0.09 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 13.00 | 1.25 | 1.40 | 1.33 | 1.40 | +0.42 | +42.86% | 0.10 | 790 | 5,580 | 0.53 | 0.51 | 0.10 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 14.00 | 0.95 | 1.10 | 1.03 | 1.05 | +0.36 | +52.18% | 0.07 | 653 | 1,354 | 0.53 | 0.41 | 0.10 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 15.00 | 0.70 | 0.75 | 0.73 | 0.70 | +0.30 | +75.00% | 0.05 | 40,964 | 2,552 | 0.51 | 0.32 | 0.09 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 16.00 | 0.45 | 0.50 | 0.48 | 0.53 | +0.23 | +76.67% | 0.03 | 400 | 523 | 0.49 | 0.25 | 0.08 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 17.00 | 0.15 | 0.35 | 0.25 | 0.30 | +0.22 | +275.00% | 0.01 | 26 | 244 | 0.45 | 0.19 | 0.07 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 18.00 | 0.10 | 0.25 | 0.18 | 0.22 | +0.06 | +37.50% | 0.01 | 268 | 3 | 0.46 | 0.14 | 0.06 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 19.00 | 0.05 | 0.55 | 0.30 | 0.09 | -0.07 | -43.75% | 0.02 | 50 | 5 | 0.54 | 0.10 | 0.05 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.73 | 0.08 | 0.04 | 0.00 | 6/16/2025 | 7/11/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.89 | 0.06 | 0.03 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 0.97 | 0.04 | 0.02 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.06 | 0.03 | 0.02 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.18 | 0.02 | 0.01 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 1.90 | 0.95 | % | 0.04 | 0 | 0 | 1.49 | 0.02 | 0.01 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 1.90 | 0.95 | 0.10 | % | 0.04 | 1 | 0 | 1.53 | 0.01 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 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 | 1.95 | 0.98 | % | 0.33 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 2.00 | 1.00 | % | 0.20 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 143 | 1.09 | -0.01 | 0.01 | 0.00 | 6/26/2025 | 7/11/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 469 | 0.98 | -0.04 | 0.03 | 0.00 | 7/8/2025 | 7/11/2025 3:59:54 PM EST |
| 8.00 | 0.10 | 0.50 | 0.30 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 1,077 | 0.68 | -0.10 | 0.04 | 0.00 | 7/9/2025 | 7/11/2025 3:59:54 PM EST |
| 9.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.05 | +16.67% | 0.04 | 55 | 12,284 | 0.57 | -0.15 | 0.05 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 10.00 | 0.45 | 0.70 | 0.58 | 0.56 | +0.09 | +19.15% | 0.06 | 69 | 2,432 | 0.57 | -0.22 | 0.07 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 11.00 | 0.50 | 1.10 | 0.80 | 0.88 | +0.13 | +17.34% | 0.07 | 12 | 2,341 | 0.56 | -0.30 | 0.08 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 12.00 | 1.10 | 1.35 | 1.23 | 1.30 | +0.25 | +23.81% | 0.10 | 112 | 6,939 | 0.51 | -0.39 | 0.09 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 13.00 | 1.40 | 2.25 | 1.83 | 1.75 | +0.15 | +9.38% | 0.14 | 25 | 563 | 0.53 | -0.49 | 0.10 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 14.00 | 2.00 | 2.85 | 2.43 | 2.42 | +0.27 | +12.56% | 0.17 | 1 | 90 | 0.51 | -0.59 | 0.10 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 15.00 | 2.75 | 4.60 | 3.68 | 3.10 | -0.81 | -20.72% | 0.25 | 118 | 129 | 0.70 | -0.68 | 0.09 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 16.00 | 3.50 | 4.40 | 3.95 | 4.71 | 0.00 | 0.00% | 0.25 | 0 | 652 | 0.47 | -0.75 | 0.08 | 0.00 | 7/7/2025 | 7/11/2025 3:59:54 PM EST |
| 17.00 | 4.40 | 5.20 | 4.80 | % | 0.28 | 0 | 0 | 0.70 | -0.81 | 0.07 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 18.00 | 5.20 | 6.10 | 5.65 | % | 0.31 | 0 | 0 | 0.73 | -0.86 | 0.06 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 19.00 | 6.20 | 7.90 | 7.05 | % | 0.37 | 0 | 0 | 0.75 | -0.90 | 0.05 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 20.00 | 7.10 | 8.00 | 7.55 | % | 0.38 | 0 | 0 | 0.81 | -0.92 | 0.04 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 21.00 | 8.20 | 9.10 | 8.65 | % | 0.41 | 0 | 0 | 0.81 | -0.94 | 0.03 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 22.00 | 9.20 | 10.20 | 9.70 | % | 0.44 | 0 | 0 | 0.81 | -0.96 | 0.02 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 23.00 | 10.20 | 11.60 | 10.90 | % | 0.47 | 0 | 0 | 0.86 | -0.97 | 0.02 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 24.00 | 11.20 | 13.30 | 12.25 | % | 0.51 | 0 | 0 | 0.90 | -0.98 | 0.01 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 25.00 | 12.20 | 13.20 | 12.70 | % | 0.51 | 0 | 0 | 0.89 | -0.98 | 0.01 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 26.00 | 13.20 | 14.80 | 14.00 | % | 0.54 | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 7/11/2025 3:59:54 PM EST |