Options Chain for AES CORP COM (AES) - $14.55 as of 10/30/2025 4:54:06 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 | 9.50 | 11.20 | 10.35 | 11.10 | -0.43 | -3.73% | 3.45 | 5 | 5 | 4.53 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 5.00 | 8.90 | 9.20 | 9.05 | 8.08 | 0.00 | 0.00% | 1.81 | 0 | 1 | 3.10 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 10/30/2025 3:59:48 PM EST |
| 6.00 | 7.90 | 8.20 | 8.05 | 7.90 | -0.90 | -10.23% | 1.34 | 305 | 52 | 2.61 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 7.00 | 6.90 | 7.30 | 7.10 | 7.30 | -0.40 | -5.20% | 1.01 | 685 | 124 | 2.44 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 8.00 | 5.90 | 6.20 | 6.05 | 6.01 | -0.69 | -10.30% | 0.76 | 21,424 | 2,647 | 1.85 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 9.00 | 4.90 | 5.30 | 5.10 | 5.30 | -0.10 | -1.86% | 0.57 | 2,800 | 308 | 1.71 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 9.50 | 4.40 | 4.80 | 4.60 | % | 0.48 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 10.00 | 3.90 | 4.20 | 4.05 | 4.20 | -0.06 | -1.41% | 0.40 | 8,471 | 952 | 1.25 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 10.50 | 1.90 | 3.80 | 2.85 | % | 0.27 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 11.00 | 2.95 | 3.20 | 3.08 | 3.00 | -0.60 | -16.67% | 0.28 | 22,050 | 3,671 | 0.98 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 11.50 | 2.20 | 3.40 | 2.80 | % | 0.24 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 12.00 | 1.85 | 2.25 | 2.05 | 2.00 | -0.40 | -16.67% | 0.17 | 7,576 | 2,772 | 0.78 | 0.96 | 0.14 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 12.50 | 1.25 | 2.40 | 1.83 | % | 0.15 | 0 | 0 | 1.23 | 0.87 | 0.18 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 13.00 | 1.00 | 1.45 | 1.23 | 1.30 | -0.19 | -12.76% | 0.09 | 76 | 8,101 | 0.69 | 0.76 | 0.22 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 13.50 | 0.70 | 0.95 | 0.83 | 0.94 | -0.21 | -18.27% | 0.06 | 130 | 179 | 0.44 | 0.63 | 0.25 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 14.00 | 0.05 | 0.85 | 0.45 | 0.62 | -0.21 | -25.31% | 0.03 | 46 | 5,819 | 0.49 | 0.50 | 0.25 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 14.50 | 0.25 | 0.50 | 0.38 | 0.37 | -0.21 | -36.21% | 0.03 | 40 | 111 | 0.45 | 0.38 | 0.24 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 15.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.15 | -33.34% | 0.02 | 1,497 | 46,922 | 0.51 | 0.28 | 0.21 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 15.50 | 0.05 | 0.35 | 0.20 | 0.19 | -0.06 | -24.00% | 0.01 | 5 | 525 | 0.50 | 0.20 | 0.17 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.08 | -44.45% | 0.01 | 24 | 5,248 | 0.54 | 0.13 | 0.13 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 16.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.62 | 0.08 | 0.09 | -0.01 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,297 | 0.69 | 0.05 | 0.06 | 0.00 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.03 | 0.04 | 0.00 | 10/20/2025 | 10/30/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 1,806 | 0.74 | 0.02 | 0.03 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 18.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.60 | 0.01 | 0.01 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.85 | 0.01 | 0.01 | 0.00 | 10/10/2025 | 10/30/2025 3:59:48 PM EST |
| 19.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.02 | -66.67% | 0.01 | 1 | 637 | 1.12 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 10 | 2.97 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/30/2025 3:59:48 PM EST |
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.28 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/30/2025 3:59:48 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 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 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 7.31 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.18 | 0 | 142 | 6.14 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/30/2025 3:59:48 PM EST |
| 7.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.15 | 0 | 469 | 5.25 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/30/2025 3:59:48 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,005 | 1.61 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/30/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,938 | 1.03 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:48 PM EST |
| 9.50 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,357 | 0.96 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 10.50 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 8,170 | 0.73 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.70 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:48 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 8 | 4,606 | 0.47 | -0.04 | 0.14 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 12.50 | 0.05 | 0.20 | 0.13 | 0.15 | -0.05 | -25.00% | 0.01 | 2 | 17 | 0.43 | -0.13 | 0.18 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 13.00 | 0.20 | 0.30 | 0.25 | 0.26 | +0.05 | +23.81% | 0.02 | 20 | 7,835 | 0.45 | -0.24 | 0.22 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 13.50 | 0.30 | 0.55 | 0.43 | 0.37 | -0.03 | -7.50% | 0.03 | 1 | 655 | 0.44 | -0.37 | 0.25 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 14.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.09 | +14.76% | 0.05 | 75 | 8,239 | 0.47 | -0.50 | 0.25 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 14.50 | 0.90 | 1.20 | 1.05 | 0.35 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.50 | -0.62 | 0.24 | -0.01 | 10/28/2025 | 10/30/2025 3:59:48 PM EST |
| 15.00 | 0.90 | 1.85 | 1.38 | 1.15 | 0.00 | 0.00% | 0.09 | 0 | 998 | 0.87 | -0.72 | 0.21 | -0.01 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 15.50 | 0.10 | 3.60 | 1.85 | % | 0.12 | 0 | 0 | 1.92 | -0.80 | 0.17 | -0.01 | 10/30/2025 3:59:48 PM EST | |||
| 16.00 | 2.00 | 2.40 | 2.20 | 1.91 | 0.00 | 0.00% | 0.14 | 0 | 662 | 0.70 | -0.87 | 0.13 | -0.01 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 16.50 | 2.00 | 3.10 | 2.55 | % | 0.15 | 0 | 0 | 0.98 | -0.92 | 0.09 | -0.01 | 10/30/2025 3:59:48 PM EST | |||
| 17.00 | 1.25 | 5.10 | 3.18 | 2.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.23 | -0.95 | 0.06 | 0.00 | 10/3/2025 | 10/30/2025 3:59:48 PM EST |
| 17.50 | 1.70 | 5.50 | 3.60 | % | 0.21 | 0 | 0 | 2.26 | -0.97 | 0.04 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 18.00 | 2.20 | 6.00 | 4.10 | 3.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.34 | -0.98 | 0.03 | 0.00 | 10/1/2025 | 10/30/2025 3:59:48 PM EST |
| 18.50 | 2.70 | 6.50 | 4.60 | % | 0.25 | 0 | 0 | 2.43 | -0.99 | 0.01 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 19.00 | 3.10 | 7.00 | 5.05 | % | 0.27 | 0 | 0 | 2.51 | -0.99 | 0.01 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 19.50 | 3.60 | 7.50 | 5.55 | % | 0.28 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 20.00 | 4.10 | 8.00 | 6.05 | 5.98 | 0.00 | 0.00% | 0.30 | 0 | 3 | 2.66 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:48 PM EST |
| 21.00 | 5.10 | 9.00 | 7.05 | % | 0.34 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 22.00 | 6.10 | 10.00 | 8.05 | 7.90 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.93 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/30/2025 3:59:48 PM EST |
| 23.00 | 7.10 | 11.00 | 9.05 | % | 0.39 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 24.00 | 8.10 | 12.00 | 10.05 | % | 0.42 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 25.00 | 10.10 | 11.80 | 10.95 | % | 0.44 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 26.00 | 10.10 | 14.00 | 12.05 | % | 0.46 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 27.00 | 11.70 | 14.10 | 12.90 | % | 0.48 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 28.00 | 12.70 | 15.10 | 13.90 | % | 0.50 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 29.00 | 13.70 | 16.10 | 14.90 | % | 0.51 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 30.00 | 14.10 | 18.00 | 16.05 | % | 0.54 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST |