Options Chain for AES CORP COM (AES) - $12.59 as of 7/11/2025 8:01:14 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 | 9.70 | 8.15 | 8.57 | 0.00 | 0.00% | 1.63 | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 6.00 | 6.20 | 8.70 | 7.45 | 7.03 | 0.00 | 0.00% | 1.24 | 0 | 2 | 5.74 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 6.50 | 5.80 | 7.30 | 6.55 | % | 1.01 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 7.00 | 5.30 | 7.20 | 6.25 | 6.42 | % | 0.89 | 1 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 7.50 | 4.90 | 6.70 | 5.80 | 5.75 | -0.22 | -3.69% | 0.77 | 1 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 8.00 | 4.40 | 6.40 | 5.40 | % | 0.68 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 8.50 | 3.80 | 6.10 | 4.95 | % | 0.58 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 9.00 | 3.40 | 5.50 | 4.45 | 1.46 | 0.00 | 0.00% | 0.49 | 0 | 26 | 2.18 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:54 PM EST |
| 9.50 | 2.85 | 4.80 | 3.83 | 1.14 | 0.00 | 0.00% | 0.40 | 0 | 25 | 2.76 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:54 PM EST |
| 10.00 | 2.35 | 3.80 | 3.08 | 1.45 | 0.00 | 0.00% | 0.31 | 0 | 32 | 1.52 | 0.92 | 0.08 | -0.01 | 7/2/2025 | 7/11/2025 3:59:54 PM EST |
| 10.50 | 1.25 | 4.10 | 2.68 | 2.28 | 0.00 | 0.00% | 0.26 | 0 | 93 | 1.11 | 0.89 | 0.11 | -0.01 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 11.00 | 1.20 | 2.30 | 1.75 | 1.76 | -0.35 | -16.59% | 0.16 | 40 | 256 | 0.89 | 0.82 | 0.14 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 11.50 | 0.60 | 3.00 | 1.80 | 1.89 | 0.00 | 0.00% | 0.16 | 0 | 185 | 0.87 | 0.74 | 0.18 | -0.01 | 7/9/2025 | 7/11/2025 3:59:54 PM EST |
| 12.00 | 1.05 | 1.25 | 1.15 | 1.15 | +0.20 | +21.06% | 0.10 | 57 | 201 | 0.75 | 0.64 | 0.22 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 12.50 | 0.75 | 1.00 | 0.88 | 0.80 | +0.15 | +23.08% | 0.07 | 114 | 39 | 0.73 | 0.53 | 0.24 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 13.00 | 0.60 | 1.35 | 0.98 | 0.60 | +0.25 | +71.43% | 0.08 | 282 | 243 | 1.00 | 0.41 | 0.24 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 13.50 | 0.50 | 0.60 | 0.55 | 0.60 | -0.10 | -14.29% | 0.04 | 10,058 | 19 | 0.78 | 0.30 | 0.21 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 14.00 | 0.25 | 0.55 | 0.40 | 0.35 | +0.15 | +75.00% | 0.03 | 8 | 65 | 0.78 | 0.22 | 0.18 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 14.50 | 0.15 | 0.70 | 0.43 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.93 | 0.15 | 0.14 | -0.01 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 15.00 | 0.05 | 1.15 | 0.60 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.40 | 0.10 | 0.11 | -0.01 | 7/9/2025 | 7/11/2025 3:59:54 PM EST |
| 15.50 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 2.15 | 0.06 | 0.07 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 8 | 2.72 | 0.04 | 0.05 | 0.00 | 7/9/2025 | 7/11/2025 3:59:54 PM EST |
| 16.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.82 | 0.02 | 0.03 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 2.10 | 1.05 | % | 0.06 | 0 | 0 | 2.91 | 0.01 | 0.02 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.00 | 0.01 | 0.01 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.08 | 0.00 | 0.01 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 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 | 7.26 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.18 | 0 | 1 | 6.06 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:54 PM EST |
| 6.50 | 0.00 | 2.15 | 1.08 | % | 0.17 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.14 | 0 | 10 | 4.35 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:54 PM EST |
| 8.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 23 | 4.02 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:54 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 1 | 335 | 0.93 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 9.50 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.11 | 0 | 119 | 3.45 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.12 | +0.02 | +20.00% | 0.01 | 1 | 1,190 | 0.68 | -0.08 | 0.08 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 10.50 | 0.05 | 0.55 | 0.30 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 372 | 0.95 | -0.11 | 0.11 | -0.01 | 7/9/2025 | 7/11/2025 3:59:54 PM EST |
| 11.00 | 0.15 | 0.80 | 0.48 | 0.18 | -0.42 | -70.00% | 0.04 | 10 | 44 | 1.02 | -0.18 | 0.14 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 11.50 | 0.25 | 0.60 | 0.43 | 0.35 | +0.11 | +45.84% | 0.04 | 6 | 30 | 0.73 | -0.26 | 0.18 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 12.00 | 0.50 | 1.10 | 0.80 | 0.51 | +0.06 | +13.34% | 0.07 | 14 | 111 | 0.89 | -0.36 | 0.22 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 12.50 | 0.70 | 1.75 | 1.23 | 0.65 | -0.01 | -1.52% | 0.10 | 130 | 229 | 1.02 | -0.47 | 0.24 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 13.00 | 1.00 | 1.65 | 1.33 | 0.95 | +0.19 | +25.00% | 0.10 | 5 | 9 | 0.87 | -0.59 | 0.24 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 13.50 | 0.35 | 3.30 | 1.83 | % | 0.14 | 0 | 0 | 1.40 | -0.70 | 0.21 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 14.00 | 0.55 | 3.60 | 2.08 | 3.48 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.58 | -0.78 | 0.18 | -0.01 | 6/26/2025 | 7/11/2025 3:59:54 PM EST |
| 14.50 | 0.35 | 4.20 | 2.28 | % | 0.16 | 0 | 0 | 2.04 | -0.85 | 0.14 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 15.00 | 0.65 | 4.40 | 2.53 | 1.81 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.99 | -0.90 | 0.11 | -0.01 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 15.50 | 2.40 | 5.10 | 3.75 | % | 0.24 | 0 | 0 | 2.44 | -0.94 | 0.07 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 16.00 | 2.85 | 4.80 | 3.83 | % | 0.24 | 0 | 0 | 1.40 | -0.96 | 0.05 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 16.50 | 3.40 | 6.10 | 4.75 | % | 0.29 | 0 | 0 | 2.48 | -0.98 | 0.03 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 17.00 | 3.90 | 6.60 | 5.25 | % | 0.31 | 0 | 0 | 2.57 | -0.99 | 0.02 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 17.50 | 4.40 | 7.10 | 5.75 | % | 0.33 | 0 | 0 | 3.00 | -0.99 | 0.01 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 18.00 | 4.90 | 7.60 | 6.25 | % | 0.35 | 0 | 0 | 3.00 | -1.00 | 0.01 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 19.00 | 6.00 | 8.60 | 7.30 | % | 0.38 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 20.00 | 6.90 | 9.00 | 7.95 | % | 0.40 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 21.00 | 7.90 | 10.60 | 9.25 | % | 0.44 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 22.00 | 8.90 | 11.60 | 10.25 | % | 0.47 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 22.50 | 9.40 | 12.10 | 10.75 | % | 0.48 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 23.00 | 10.00 | 12.60 | 11.30 | % | 0.49 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 24.00 | 10.90 | 13.60 | 12.25 | % | 0.51 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 25.00 | 11.80 | 14.60 | 13.20 | % | 0.53 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 26.00 | 12.90 | 15.60 | 14.25 | % | 0.55 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST |