Options Chain for AES CORP COM (AES) - $13.96 as of 12/26/2025 5:52:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 11.30 | 13.20 | 12.25 | 10.80 | 0.00 | 0.00% | 6.12 | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/26/2025 3:59:53 PM EST |
| 3.00 | 10.50 | 12.20 | 11.35 | 9.80 | 0.00 | 0.00% | 3.78 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 12/26/2025 3:59:53 PM EST |
| 4.00 | 9.50 | 11.20 | 10.35 | 7.56 | 0.00 | 0.00% | 2.59 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 12/26/2025 3:59:53 PM EST |
| 5.00 | 8.50 | 10.20 | 9.35 | 8.90 | 0.00 | 0.00% | 1.87 | 0 | 90 | 3.40 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/26/2025 3:59:53 PM EST |
| 6.00 | 7.50 | 9.20 | 8.35 | % | 1.39 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 7.00 | 6.50 | 8.30 | 7.40 | 6.50 | 0.00 | 0.00% | 1.06 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 12/26/2025 3:59:53 PM EST |
| 8.00 | 5.40 | 7.30 | 6.35 | 4.70 | 0.00 | 0.00% | 0.79 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 12/26/2025 3:59:53 PM EST |
| 9.00 | 4.50 | 5.50 | 5.00 | 5.00 | 0.00 | 0.00% | 0.56 | 0 | 36 | 1.23 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 3:59:53 PM EST |
| 10.00 | 3.60 | 4.60 | 4.10 | 3.77 | 0.00 | 0.00% | 0.41 | 0 | 114 | 1.09 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:53 PM EST |
| 11.00 | 2.50 | 3.80 | 3.15 | 2.85 | 0.00 | 0.00% | 0.29 | 0 | 1,827 | 0.98 | 0.96 | 0.04 | 0.00 | 12/18/2025 | 12/26/2025 3:59:53 PM EST |
| 12.00 | 2.05 | 2.55 | 2.30 | 2.05 | 0.00 | 0.00% | 0.19 | 0 | 1,278 | 0.63 | 0.90 | 0.10 | 0.00 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 13.00 | 1.00 | 1.55 | 1.28 | 1.19 | 0.00 | 0.00% | 0.10 | 0 | 1,107 | 0.45 | 0.76 | 0.19 | 0.00 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 14.00 | 0.45 | 0.65 | 0.55 | 0.60 | +0.02 | +3.45% | 0.04 | 353 | 3,766 | 0.27 | 0.51 | 0.27 | 0.00 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 15.00 | 0.20 | 0.50 | 0.35 | 0.24 | +0.02 | +9.10% | 0.02 | 87 | 5,877 | 0.29 | 0.23 | 0.22 | 0.00 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 6,665 | 0.29 | 0.11 | 0.13 | 0.00 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 2,313 | 0.42 | 0.04 | 0.05 | 0.00 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 711 | 0.46 | 0.01 | 0.02 | 0.00 | 11/10/2025 | 12/26/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.84 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/26/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.95 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/26/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.06 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 12/26/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.35 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 12/26/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.89 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/26/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.08 | 0 | 5 | 3.51 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 12/26/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 17 | 2.39 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 12/26/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 81 | 2.02 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 12/26/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 102 | 1.77 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/26/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 282 | 0.80 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/26/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 420 | 1.07 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 2 | 2,062 | 0.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.01 | 2 | 533 | 0.45 | -0.04 | 0.04 | 0.00 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 12.00 | 0.05 | 0.35 | 0.20 | 0.15 | -0.01 | -6.25% | 0.02 | 1 | 4,714 | 0.41 | -0.10 | 0.10 | 0.00 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 13.00 | 0.20 | 0.50 | 0.35 | 0.29 | -0.01 | -3.34% | 0.03 | 20 | 1,295 | 0.32 | -0.24 | 0.19 | 0.00 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 14.00 | 0.50 | 0.80 | 0.65 | 0.65 | -0.15 | -18.75% | 0.05 | 65 | 1,114 | 0.28 | -0.49 | 0.27 | 0.00 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 15.00 | 0.80 | 2.05 | 1.43 | 1.45 | 0.00 | 0.00% | 0.10 | 0 | 134 | 0.61 | -0.77 | 0.22 | 0.00 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 16.00 | 1.65 | 2.85 | 2.25 | 4.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.71 | -0.89 | 0.13 | 0.00 | 7/7/2025 | 12/26/2025 3:59:53 PM EST |
| 17.00 | 2.60 | 3.70 | 3.15 | 3.43 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.76 | -0.96 | 0.05 | 0.00 | 12/17/2025 | 12/26/2025 3:59:53 PM EST |
| 18.00 | 3.60 | 4.70 | 4.15 | 4.89 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.86 | -0.99 | 0.02 | 0.00 | 8/4/2025 | 12/26/2025 3:59:53 PM EST |
| 19.00 | 4.60 | 5.60 | 5.10 | % | 0.27 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 20.00 | 5.40 | 6.60 | 6.00 | 6.42 | 0.00 | 0.00% | 0.30 | 0 | 22 | 0.99 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 21.00 | 6.40 | 7.60 | 7.00 | 8.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 12/26/2025 3:59:53 PM EST |
| 22.00 | 7.40 | 8.60 | 8.00 | % | 0.36 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 23.00 | 8.40 | 9.60 | 9.00 | % | 0.39 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 24.00 | 9.40 | 10.60 | 10.00 | % | 0.42 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 25.00 | 10.40 | 11.60 | 11.00 | % | 0.44 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 26.00 | 11.50 | 12.60 | 12.05 | % | 0.46 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 27.00 | 12.50 | 13.60 | 13.05 | % | 0.48 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 28.00 | 13.40 | 14.60 | 14.00 | % | 0.50 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 29.00 | 14.40 | 15.60 | 15.00 | % | 0.52 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 30.00 | 15.50 | 16.60 | 16.05 | % | 0.54 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST |