Options Chain for AES CORP COM (AES) - $14.40 as of 10/8/2025 3:41:17 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 | 9.30 | 11.80 | 10.55 | % | 2.11 | 0 | 0 | 6.87 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 6.00 | 8.30 | 10.70 | 9.50 | % | 1.58 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 7.00 | 7.30 | 9.80 | 8.55 | % | 1.22 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 7.50 | 6.80 | 9.30 | 8.05 | % | 1.07 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 8.00 | 6.40 | 8.30 | 7.35 | % | 0.92 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 8.50 | 5.90 | 8.20 | 7.05 | % | 0.83 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 9.00 | 5.30 | 7.90 | 6.60 | % | 0.73 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 9.50 | 4.80 | 7.20 | 6.00 | % | 0.63 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 10.00 | 4.60 | 4.90 | 4.75 | 4.50 | 0.00 | 0.00% | 0.47 | 0 | 100 | 1.79 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:51 PM EST |
| 10.50 | 3.80 | 6.30 | 5.05 | % | 0.48 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 11.00 | 3.40 | 5.90 | 4.65 | % | 0.42 | 0 | 0 | 2.80 | 0.97 | 0.05 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 11.50 | 1.90 | 5.10 | 3.50 | % | 0.30 | 0 | 0 | 2.60 | 0.94 | 0.07 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 12.00 | 1.05 | 4.80 | 2.93 | % | 0.24 | 0 | 0 | 2.26 | 0.89 | 0.09 | -0.01 | 10/8/2025 2:58:51 PM EST | |||
| 12.50 | 2.25 | 2.45 | 2.35 | 1.11 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.65 | 0.83 | 0.11 | -0.01 | 9/30/2025 | 10/8/2025 2:58:51 PM EST |
| 13.00 | 1.90 | 2.05 | 1.98 | 2.00 | +0.40 | +25.00% | 0.15 | 10 | 38 | 0.57 | 0.77 | 0.12 | -0.01 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 13.50 | 1.40 | 1.70 | 1.55 | 1.67 | +0.37 | +28.47% | 0.11 | 2 | 9 | 0.51 | 0.70 | 0.14 | -0.01 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 14.00 | 1.10 | 1.35 | 1.23 | 1.40 | +0.40 | +40.00% | 0.09 | 5 | 54 | 0.56 | 0.62 | 0.15 | -0.01 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 14.50 | 0.95 | 1.05 | 1.00 | 0.96 | +0.21 | +28.00% | 0.07 | 26 | 105 | 0.59 | 0.54 | 0.17 | -0.01 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 15.00 | 0.75 | 0.80 | 0.78 | 0.79 | +0.25 | +46.30% | 0.05 | 10,715 | 1,437 | 0.58 | 0.46 | 0.17 | -0.01 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 15.50 | 0.45 | 0.65 | 0.55 | 0.75 | +0.31 | +70.46% | 0.04 | 55 | 255 | 0.55 | 0.37 | 0.17 | -0.01 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 16.00 | 0.30 | 0.55 | 0.43 | 0.50 | +0.25 | +100.00% | 0.03 | 13 | 572 | 0.56 | 0.28 | 0.16 | -0.01 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 16.50 | 0.20 | 0.25 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 1 | 2,758 | 0.47 | 0.20 | 0.14 | -0.01 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 17.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.66 | 0.16 | 0.11 | -0.01 | 10/3/2025 | 10/8/2025 2:58:51 PM EST |
| 17.50 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.92 | 0.12 | 0.09 | -0.01 | 10/1/2025 | 10/8/2025 2:58:51 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.91 | 0.09 | 0.07 | -0.01 | 10/1/2025 | 10/8/2025 2:58:51 PM EST |
| 18.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.33 | 0.07 | 0.06 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 19.00 | 0.00 | 1.50 | 0.75 | % | 0.04 | 0 | 0 | 1.72 | 0.05 | 0.05 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 20.00 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 0 | 2.22 | 0.02 | 0.02 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.37 | 0.01 | 0.01 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.48 | 0.00 | 0.01 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 25.00 | 0.00 | 2.05 | 1.03 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.71 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:51 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 28.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 29.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 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 | 6.34 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 8.50 | 0.00 | 2.15 | 1.08 | % | 0.13 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 9.50 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 10.50 | 0.00 | 1.95 | 0.98 | % | 0.09 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.04 | -0.03 | 0.05 | 0.00 | 10/1/2025 | 10/8/2025 2:58:51 PM EST |
| 11.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.16 | -0.06 | 0.07 | 0.00 | 10/2/2025 | 10/8/2025 2:58:51 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.86 | -0.11 | 0.09 | -0.01 | 10/3/2025 | 10/8/2025 2:58:51 PM EST |
| 12.50 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 90 | 0.86 | -0.17 | 0.11 | -0.01 | 10/6/2025 | 10/8/2025 2:58:51 PM EST |
| 13.00 | 0.15 | 0.35 | 0.25 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.49 | -0.23 | 0.12 | -0.01 | 10/6/2025 | 10/8/2025 2:58:51 PM EST |
| 13.50 | 0.05 | 0.80 | 0.43 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.50 | -0.30 | 0.14 | -0.01 | 10/6/2025 | 10/8/2025 2:58:51 PM EST |
| 14.00 | 0.50 | 0.70 | 0.60 | 0.60 | -0.05 | -7.70% | 0.04 | 1 | 114 | 0.50 | -0.38 | 0.15 | -0.01 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 14.50 | 0.70 | 0.95 | 0.83 | 0.77 | % | 0.06 | 6 | 0 | 0.51 | -0.46 | 0.17 | -0.01 | 10/8/2025 | 10/8/2025 2:58:51 PM EST | |
| 15.00 | 0.95 | 1.25 | 1.10 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.51 | -0.54 | 0.17 | -0.01 | 10/7/2025 | 10/8/2025 2:58:51 PM EST |
| 15.50 | 1.30 | 1.55 | 1.43 | 1.32 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.47 | -0.63 | 0.17 | -0.01 | 10/2/2025 | 10/8/2025 2:58:51 PM EST |
| 16.00 | 0.95 | 2.55 | 1.75 | 1.15 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.00 | -0.72 | 0.16 | -0.01 | 10/1/2025 | 10/8/2025 2:58:51 PM EST |
| 16.50 | 1.20 | 3.10 | 2.15 | 1.52 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.12 | -0.80 | 0.14 | -0.01 | 10/1/2025 | 10/8/2025 2:58:51 PM EST |
| 17.00 | 1.45 | 3.70 | 2.58 | % | 0.15 | 0 | 0 | 1.27 | -0.84 | 0.11 | -0.01 | 10/8/2025 2:58:51 PM EST | |||
| 17.50 | 1.75 | 4.40 | 3.08 | % | 0.18 | 0 | 0 | 1.48 | -0.88 | 0.09 | -0.01 | 10/8/2025 2:58:51 PM EST | |||
| 18.00 | 2.05 | 5.00 | 3.53 | % | 0.20 | 0 | 0 | 1.61 | -0.91 | 0.07 | -0.01 | 10/8/2025 2:58:51 PM EST | |||
| 18.50 | 2.20 | 6.00 | 4.10 | % | 0.22 | 0 | 0 | 2.00 | -0.93 | 0.06 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 19.00 | 3.80 | 6.30 | 5.05 | % | 0.27 | 0 | 0 | 1.95 | -0.95 | 0.05 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 20.00 | 4.80 | 6.50 | 5.65 | 5.40 | -0.10 | -1.82% | 0.28 | 2 | 5 | 1.57 | -0.98 | 0.02 | 0.00 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 21.00 | 5.80 | 7.90 | 6.85 | % | 0.33 | 0 | 0 | 1.95 | -0.99 | 0.01 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 22.00 | 7.10 | 9.40 | 8.25 | % | 0.38 | 0 | 0 | 2.38 | -1.00 | 0.01 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 23.00 | 7.70 | 10.40 | 9.05 | % | 0.39 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 24.00 | 8.80 | 11.40 | 10.10 | % | 0.42 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 25.00 | 10.00 | 12.40 | 11.20 | % | 0.45 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 26.00 | 11.10 | 13.40 | 12.25 | % | 0.47 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 27.00 | 11.70 | 14.40 | 13.05 | % | 0.48 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 28.00 | 13.00 | 15.40 | 14.20 | % | 0.51 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 29.00 | 13.80 | 16.30 | 15.05 | % | 0.52 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 30.00 | 15.10 | 17.40 | 16.25 | % | 0.54 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST |