Options Chain for AES CORP COM (AES) - $14.02 as of 12/3/2025 7:52:15 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 | 8.60 | 8.90 | 8.75 | 8.80 | -0.20 | -2.23% | 1.75 | 21 | 117 | 9.50 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 6.00 | 7.60 | 7.90 | 7.75 | 7.80 | -0.20 | -2.50% | 1.29 | 22 | 121 | 7.97 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 7.00 | 6.60 | 6.90 | 6.75 | 6.86 | -0.14 | -2.00% | 0.96 | 3 | 68 | 6.67 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 8.00 | 5.60 | 6.10 | 5.85 | 5.94 | -0.11 | -1.82% | 0.73 | 3 | 9 | 6.87 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 9.00 | 4.10 | 5.50 | 4.80 | 4.77 | -0.21 | -4.22% | 0.53 | 2 | 3 | 7.53 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 9.50 | 3.60 | 5.10 | 4.35 | 4.34 | -0.13 | -2.91% | 0.46 | 2 | 1 | 7.27 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 10.00 | 2.50 | 5.50 | 4.00 | 3.97 | +0.19 | +5.03% | 0.40 | 1 | 1 | 9.75 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 10.50 | 2.00 | 5.00 | 3.50 | 3.52 | -0.36 | -9.28% | 0.33 | 1 | 2 | 8.98 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 11.00 | 1.70 | 4.50 | 3.10 | 3.09 | +0.20 | +6.92% | 0.28 | 1 | 2 | 8.22 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 11.50 | 1.30 | 4.00 | 2.65 | 2.66 | -0.33 | -11.04% | 0.23 | 1 | 1 | 7.50 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 12.00 | 1.60 | 1.85 | 1.73 | 1.75 | -0.15 | -7.90% | 0.14 | 127 | 854 | 1.78 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 12.50 | 0.70 | 2.80 | 1.75 | 1.50 | 0.00 | 0.00% | 0.14 | 0 | 2 | 5.56 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:02 PM EST |
| 13.00 | 0.45 | 1.80 | 1.13 | 1.05 | 0.00 | 0.00% | 0.09 | 0 | 34 | 3.60 | 0.99 | 0.07 | 0.00 | 12/1/2025 | 12/3/2025 4:00:02 PM EST |
| 13.50 | 0.20 | 0.55 | 0.38 | 0.21 | -0.47 | -69.12% | 0.03 | 28 | 123 | 1.08 | 0.77 | 1.04 | -0.02 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.17 | -85.00% | 0.00 | 486 | 3,422 | 0.37 | 0.17 | 0.86 | -0.02 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 823 | 0.69 | 0.00 | 0.05 | 0.00 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 682 | 0.96 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 4:00:02 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.20 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 4:00:02 PM EST |
| 16.50 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 8 | 4.49 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 24 | 4.80 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/3/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/3/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 18.50 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 19.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/3/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 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 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.85 | 0.43 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.85 | 0.43 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.90 | 0.45 | % | 0.06 | 0 | 0 | 9.46 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.90 | 0.45 | % | 0.05 | 0 | 0 | 8.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 9.50 | 0.00 | 0.90 | 0.45 | % | 0.05 | 0 | 0 | 7.32 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 6.67 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 10.50 | 0.00 | 0.90 | 0.45 | % | 0.04 | 0 | 0 | 6.05 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.90 | 0.45 | % | 0.04 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 11.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.61 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 233 | 0.68 | -0.01 | 0.07 | 0.00 | 11/25/2025 | 12/3/2025 4:00:02 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.30 | +0.29 | +2,900.00% | 0.00 | 12 | 495 | 0.32 | -0.23 | 1.04 | -0.02 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 14.00 | 0.25 | 0.40 | 0.33 | 0.25 | +0.15 | +150.00% | 0.02 | 31 | 907 | 0.56 | -0.83 | 0.86 | -0.02 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 14.50 | 0.05 | 1.10 | 0.58 | 0.57 | +0.07 | +14.00% | 0.04 | 8 | 11 | 1.51 | -1.00 | 0.05 | 0.00 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 15.00 | 0.05 | 2.65 | 1.35 | 1.35 | 0.00 | 0.00% | 0.09 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 4:00:02 PM EST |
| 15.50 | 0.50 | 2.60 | 1.55 | 1.82 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3.59 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:02 PM EST |
| 16.00 | 0.55 | 3.70 | 2.13 | % | 0.13 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 16.50 | 1.05 | 4.00 | 2.53 | 2.72 | 0.00 | 0.00% | 0.15 | 0 | 1 | 5.31 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:02 PM EST |
| 17.00 | 1.55 | 4.70 | 3.13 | % | 0.18 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 17.50 | 2.90 | 5.20 | 4.05 | % | 0.23 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 18.00 | 3.40 | 5.70 | 4.55 | % | 0.25 | 0 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 18.50 | 3.80 | 6.10 | 4.95 | 4.93 | +0.28 | +6.03% | 0.27 | 1 | 0 | 6.73 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 19.00 | 4.20 | 6.50 | 5.35 | 5.38 | +0.28 | +5.49% | 0.28 | 1 | 2 | 6.71 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 19.50 | 4.80 | 7.20 | 6.00 | 6.02 | 0.00 | 0.00% | 0.31 | 0 | 0 | 7.48 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:02 PM EST |
| 20.00 | 4.50 | 7.50 | 6.00 | 6.48 | 0.00 | 0.00% | 0.30 | 0 | 2 | 7.18 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:02 PM EST |
| 21.00 | 6.40 | 8.70 | 7.55 | % | 0.36 | 0 | 0 | 8.16 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 22.00 | 7.40 | 9.70 | 8.55 | 8.47 | +0.16 | +1.93% | 0.39 | 1 | 0 | 8.55 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 23.00 | 8.30 | 10.50 | 9.40 | 9.37 | +0.17 | +1.85% | 0.41 | 1 | 3 | 8.38 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 24.00 | 9.40 | 11.70 | 10.55 | % | 0.44 | 0 | 0 | 9.29 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 25.00 | 10.40 | 12.70 | 11.55 | % | 0.46 | 0 | 0 | 9.62 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST |