Options Chain for AES CORP COM (AES) - $13.08 as of 8/22/2025 7:41:29 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 | 8.20 | 8.80 | 8.50 | 8.35 | +0.15 | +1.83% | 1.70 | 2 | 1 | 5.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 6.00 | 7.00 | 8.50 | 7.75 | 7.42 | 0.00 | 0.00% | 1.29 | 0 | 0 | 8.49 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 6.50 | 6.70 | 7.30 | 7.00 | 6.85 | -0.57 | -7.69% | 1.08 | 1 | 1 | 3.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 7.00 | 6.30 | 7.90 | 7.10 | 6.48 | 0.00 | 0.00% | 1.01 | 0 | 0 | 7.74 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 4:00:00 PM EST |
| 7.50 | 5.70 | 7.50 | 6.60 | 5.96 | 0.00 | 0.00% | 0.88 | 0 | 0 | 7.16 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 4:00:00 PM EST |
| 8.00 | 5.20 | 5.90 | 5.55 | 5.47 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 4:00:00 PM EST |
| 8.50 | 4.70 | 5.20 | 4.95 | 4.85 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 4:00:00 PM EST |
| 9.00 | 4.30 | 5.10 | 4.70 | % | 0.52 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 9.50 | 3.80 | 5.50 | 4.65 | 3.90 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 4:00:00 PM EST |
| 10.00 | 3.30 | 3.80 | 3.55 | 3.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 4:00:00 PM EST |
| 10.50 | 2.80 | 3.20 | 3.00 | % | 0.29 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 11.00 | 2.25 | 2.65 | 2.45 | 1.82 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.29 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:00 PM EST |
| 11.50 | 1.80 | 2.30 | 2.05 | 1.91 | +0.26 | +15.76% | 0.18 | 2 | 34 | 1.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 12.00 | 1.45 | 1.55 | 1.50 | 1.40 | +0.29 | +26.13% | 0.12 | 7 | 36 | 0.88 | 0.99 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 12.50 | 0.95 | 1.10 | 1.03 | 1.05 | +0.43 | +69.36% | 0.08 | 33 | 84 | 0.56 | 0.93 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 13.00 | 0.55 | 0.70 | 0.63 | 0.60 | +0.27 | +81.82% | 0.05 | 71 | 104 | 0.40 | 0.78 | 0.42 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 13.50 | 0.25 | 0.30 | 0.28 | 0.26 | +0.14 | +116.67% | 0.02 | 637 | 1,253 | 0.36 | 0.52 | 0.60 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 14.00 | 0.05 | 0.20 | 0.13 | 0.10 | +0.05 | +100.00% | 0.01 | 99 | 896 | 0.36 | 0.25 | 0.47 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 9 | 326 | 0.54 | 0.08 | 0.23 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.57 | 0.02 | 0.07 | 0.00 | 8/15/2025 | 8/22/2025 4:00:00 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.19 | -86.37% | 0.00 | 1 | 21 | 0.70 | 0.00 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.10 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 4:00:00 PM EST |
| 16.50 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.07 | 0 | 4 | 4.22 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 18.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 19.50 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 20.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 21.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 23.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 24.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 25.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 6.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 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 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 6.50 | 0.00 | 2.15 | 1.08 | % | 0.17 | 0 | 0 | 9.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 9.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 8.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 7.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 8.50 | 0.00 | 2.10 | 1.05 | % | 0.12 | 0 | 0 | 7.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 9.50 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.68 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:00 PM EST |
| 10.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.10 | 0 | 2 | 5.35 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 11.50 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 8 | 4.26 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.80 | -0.01 | 0.05 | 0.00 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.10 | -0.04 | -28.58% | 0.00 | 35 | 386 | 0.70 | -0.07 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.15 | -50.00% | 0.01 | 67 | 413 | 0.48 | -0.22 | 0.42 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 13.50 | 0.20 | 0.30 | 0.25 | 0.30 | -0.24 | -44.45% | 0.02 | 1 | 166 | 0.35 | -0.48 | 0.60 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 14.00 | 0.55 | 1.60 | 1.08 | 0.60 | -0.15 | -20.00% | 0.08 | 11 | 7 | 1.19 | -0.75 | 0.47 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 14.50 | 0.95 | 2.15 | 1.55 | 2.03 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.67 | -0.92 | 0.23 | -0.01 | 8/5/2025 | 8/22/2025 4:00:00 PM EST |
| 15.00 | 1.20 | 2.10 | 1.65 | 1.57 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.84 | -0.98 | 0.07 | 0.00 | 8/1/2025 | 8/22/2025 4:00:00 PM EST |
| 15.50 | 1.80 | 2.20 | 2.00 | 2.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.51 | -1.00 | 0.02 | 0.00 | 7/24/2025 | 8/22/2025 4:00:00 PM EST |
| 16.00 | 2.20 | 2.70 | 2.45 | % | 0.15 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 16.50 | 2.70 | 3.40 | 3.05 | % | 0.18 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 17.00 | 3.30 | 3.70 | 3.50 | % | 0.21 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 17.50 | 3.80 | 4.20 | 4.00 | % | 0.23 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 18.00 | 4.30 | 5.50 | 4.90 | % | 0.27 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 18.50 | 4.70 | 5.10 | 4.90 | % | 0.26 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 19.00 | 5.30 | 5.70 | 5.50 | % | 0.29 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 19.50 | 5.80 | 6.20 | 6.00 | % | 0.31 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 20.00 | 6.20 | 7.00 | 6.60 | % | 0.33 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 20.50 | 6.80 | 7.40 | 7.10 | % | 0.35 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 21.00 | 7.20 | 7.90 | 7.55 | % | 0.36 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 21.50 | 7.80 | 8.20 | 8.00 | % | 0.37 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 22.00 | 8.20 | 8.90 | 8.55 | % | 0.39 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 22.50 | 8.70 | 9.30 | 9.00 | % | 0.40 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 23.00 | 9.30 | 9.90 | 9.60 | % | 0.42 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 23.50 | 9.80 | 10.30 | 10.05 | % | 0.43 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 24.00 | 10.20 | 10.90 | 10.55 | % | 0.44 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 24.50 | 10.80 | 11.20 | 11.00 | % | 0.45 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 25.00 | 11.30 | 11.70 | 11.50 | % | 0.46 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 25.50 | 11.90 | 12.40 | 12.15 | % | 0.48 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 26.00 | 12.20 | 12.90 | 12.55 | % | 0.48 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST |