Options Chain for AES CORP COM (AES) - $14.64 as of 10/27/2025 4:43:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 7.90 | 9.90 | 8.90 | % | 1.48 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 7.00 | 6.90 | 8.90 | 7.90 | % | 1.13 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 8.00 | 5.90 | 7.90 | 6.90 | % | 0.86 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 9.00 | 5.00 | 6.90 | 5.95 | % | 0.66 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 10.00 | 4.00 | 5.00 | 4.50 | 4.60 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 3:59:56 PM EST |
| 11.00 | 2.00 | 5.70 | 3.85 | % | 0.35 | 0 | 0 | 1.98 | 1.00 | 0.01 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 12.00 | 2.15 | 4.30 | 3.23 | 2.60 | +0.30 | +13.05% | 0.27 | 326 | 200 | 1.46 | 0.91 | 0.08 | 0.00 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 13.00 | 1.20 | 2.05 | 1.63 | 1.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.72 | 0.79 | 0.14 | 0.00 | 10/22/2025 | 10/27/2025 3:59:56 PM EST |
| 14.00 | 1.05 | 1.10 | 1.08 | 1.17 | 0.00 | 0.00% | 0.08 | 0 | 108 | 0.39 | 0.61 | 0.19 | -0.01 | 10/24/2025 | 10/27/2025 3:59:56 PM EST |
| 15.00 | 0.55 | 0.65 | 0.60 | 0.65 | 0.00 | 0.00% | 0.04 | 113 | 290 | 0.39 | 0.42 | 0.20 | -0.01 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 16.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.02 | 2 | 369 | 0.37 | 0.25 | 0.16 | -0.01 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 17.00 | 0.15 | 0.25 | 0.20 | 0.21 | +0.03 | +16.67% | 0.01 | 101 | 62 | 0.42 | 0.14 | 0.11 | 0.00 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.84 | 0.06 | 0.06 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 1.75 | 0.88 | 0.26 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.43 | 0.03 | 0.03 | 0.00 | 10/24/2025 | 10/27/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 0 | 1.64 | 0.01 | 0.02 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.01 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 2.10 | 1.05 | % | 0.11 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.07 | 0.00 | 0.01 | 0.00 | 10/24/2025 | 10/27/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.12 | -70.59% | 0.01 | 1 | 5 | 0.42 | -0.09 | 0.08 | 0.00 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 13.00 | 0.05 | 0.35 | 0.20 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 323 | 0.32 | -0.21 | 0.14 | 0.00 | 10/24/2025 | 10/27/2025 3:59:56 PM EST |
| 14.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.05 | -7.15% | 0.05 | 112 | 943 | 0.40 | -0.39 | 0.19 | -0.01 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 15.00 | 0.95 | 1.25 | 1.10 | 1.23 | +0.09 | +7.90% | 0.07 | 11 | 9 | 0.34 | -0.58 | 0.20 | -0.01 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 16.00 | 0.65 | 3.10 | 1.88 | % | 0.12 | 0 | 0 | 0.99 | -0.75 | 0.16 | -0.01 | 10/27/2025 3:59:56 PM EST | |||
| 17.00 | 2.10 | 3.30 | 2.70 | % | 0.16 | 0 | 0 | 0.75 | -0.86 | 0.11 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 18.00 | 2.50 | 5.70 | 4.10 | % | 0.23 | 0 | 0 | 1.53 | -0.94 | 0.06 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 19.00 | 4.00 | 5.20 | 4.60 | % | 0.24 | 0 | 0 | 0.92 | -0.97 | 0.03 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 20.00 | 5.00 | 6.20 | 5.60 | % | 0.28 | 0 | 0 | 1.01 | -0.99 | 0.02 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 21.00 | 5.80 | 7.30 | 6.55 | % | 0.31 | 0 | 0 | 1.15 | -1.00 | 0.01 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 22.00 | 6.80 | 8.30 | 7.55 | % | 0.34 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST |