Options Chain for AES CORP COM (AES) - $12.41 as of 7/10/2025 8:43:30 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 | 6.60 | 9.00 | 7.80 | 6.42 | 0.00 | 0.00% | 1.56 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:46 PM EST |
| 5.50 | 5.30 | 8.30 | 6.80 | 4.95 | 0.00 | 0.00% | 1.24 | 0 | 2 | 7.32 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:46 PM EST |
| 6.00 | 5.80 | 7.80 | 6.80 | 5.45 | 0.00 | 0.00% | 1.13 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:46 PM EST |
| 6.50 | 4.30 | 7.20 | 5.75 | % | 0.88 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 7.00 | 5.30 | 5.50 | 5.40 | 5.50 | -1.10 | -16.67% | 0.77 | 32 | 758 | 2.90 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 7.50 | 4.60 | 6.30 | 5.45 | % | 0.73 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 8.00 | 4.20 | 4.70 | 4.45 | 4.60 | -0.70 | -13.21% | 0.56 | 1 | 447 | 2.34 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 8.50 | 3.80 | 5.30 | 4.55 | % | 0.54 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 9.00 | 3.20 | 3.80 | 3.50 | 2.30 | 0.00 | 0.00% | 0.39 | 0 | 2,137 | 1.83 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:46 PM EST |
| 9.50 | 2.65 | 3.90 | 3.28 | 1.68 | 0.00 | 0.00% | 0.35 | 0 | 20 | 2.76 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:46 PM EST |
| 10.00 | 2.20 | 2.75 | 2.48 | 2.52 | -0.68 | -21.25% | 0.25 | 1 | 5,748 | 1.51 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 10.50 | 1.40 | 2.65 | 2.03 | 2.10 | -0.70 | -25.00% | 0.19 | 3 | 338 | 1.15 | 0.99 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 11.00 | 1.45 | 1.60 | 1.53 | 1.49 | -0.76 | -33.78% | 0.14 | 79 | 21,132 | 0.93 | 0.96 | 0.08 | -0.01 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 11.50 | 0.90 | 1.10 | 1.00 | 1.05 | -0.75 | -41.67% | 0.09 | 52 | 17,217 | 0.61 | 0.89 | 0.19 | -0.01 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 12.00 | 0.45 | 0.70 | 0.58 | 0.62 | -0.71 | -53.39% | 0.05 | 323 | 14,032 | 0.45 | 0.73 | 0.37 | -0.02 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 12.50 | 0.20 | 0.30 | 0.25 | 0.30 | -0.60 | -66.67% | 0.02 | 925 | 794 | 0.41 | 0.49 | 0.51 | -0.02 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | 0.14 | -0.46 | -76.67% | 0.01 | 765 | 6,446 | 0.44 | 0.26 | 0.44 | -0.02 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 13.50 | 0.05 | 0.15 | 0.10 | 0.08 | -0.22 | -73.34% | 0.01 | 209 | 86 | 0.57 | 0.12 | 0.28 | -0.01 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.12 | -63.16% | 0.01 | 349 | 460 | 0.79 | 0.04 | 0.13 | -0.01 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 429 | 12 | 0.69 | 0.02 | 0.06 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 200 | 353 | 0.96 | 0.00 | 0.02 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.33 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:46 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/10/2025 3:59:46 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | 0.10 | % | 0.01 | 10 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.39 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:46 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:46 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.70 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:46 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 23.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 24.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 25.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 26.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 6.31 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 4.83 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/10/2025 3:59:46 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.81 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:46 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:46 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 14 | 1,761 | 1.40 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,215 | 1.21 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:46 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 330 | 18,808 | 1.03 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 10.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.03 | -37.50% | 0.01 | 21 | 592 | 1.39 | -0.01 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 77 | 4,385 | 0.67 | -0.04 | 0.08 | -0.01 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 11.50 | 0.00 | 0.25 | 0.13 | 0.07 | -0.03 | -30.00% | 0.01 | 7 | 25 | 0.62 | -0.11 | 0.19 | -0.01 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 12.00 | 0.15 | 0.25 | 0.20 | 0.17 | +0.05 | +41.67% | 0.02 | 477 | 6,530 | 0.50 | -0.27 | 0.37 | -0.02 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 12.50 | 0.30 | 0.40 | 0.35 | 0.40 | +0.25 | +166.67% | 0.03 | 14,238 | 169 | 0.44 | -0.51 | 0.51 | -0.02 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 13.00 | 0.65 | 0.90 | 0.78 | 0.60 | +0.23 | +62.17% | 0.06 | 52 | 1,609 | 0.58 | -0.74 | 0.44 | -0.02 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 13.50 | 0.85 | 1.40 | 1.13 | 0.75 | +0.10 | +15.39% | 0.08 | 11 | 11 | 0.72 | -0.88 | 0.28 | -0.01 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 14.00 | 1.30 | 1.80 | 1.55 | 1.15 | 0.00 | 0.00% | 0.11 | 1 | 22 | 0.90 | -0.96 | 0.13 | -0.01 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 14.50 | 1.80 | 2.90 | 2.35 | % | 0.16 | 0 | 0 | 1.15 | -0.98 | 0.06 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 15.00 | 1.30 | 4.10 | 2.70 | 4.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.40 | -1.00 | 0.02 | 0.00 | 6/5/2025 | 7/10/2025 3:59:46 PM EST |
| 15.50 | 2.80 | 3.30 | 3.05 | % | 0.20 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 16.00 | 3.40 | 3.80 | 3.60 | 3.43 | +0.23 | +7.19% | 0.23 | 1 | 1 | 1.35 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 16.50 | 3.20 | 4.30 | 3.75 | % | 0.23 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 17.00 | 4.30 | 4.80 | 4.55 | 4.75 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.83 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 7/10/2025 3:59:46 PM EST |
| 18.00 | 5.20 | 5.80 | 5.50 | % | 0.31 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 19.00 | 6.20 | 6.90 | 6.55 | % | 0.34 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 20.00 | 7.30 | 8.30 | 7.80 | % | 0.39 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 21.00 | 7.00 | 10.20 | 8.60 | % | 0.41 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 22.00 | 9.30 | 11.20 | 10.25 | % | 0.47 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 23.00 | 10.30 | 10.70 | 10.50 | % | 0.46 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 24.00 | 10.10 | 13.20 | 11.65 | % | 0.49 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 25.00 | 12.20 | 12.70 | 12.45 | % | 0.50 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 26.00 | 13.30 | 13.70 | 13.50 | % | 0.52 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST |