Options Chain for AES CORP COM (AES) - $14.46 as of 10/8/2025 7:51:25 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 | 9.60 | 9.80 | 9.70 | 9.70 | -0.20 | -2.02% | 1.94 | 9 | 20 | 8.98 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 6.00 | 8.60 | 8.80 | 8.70 | 8.80 | -0.15 | -1.68% | 1.45 | 36 | 21 | 7.60 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 7.00 | 7.60 | 9.40 | 8.50 | 7.75 | +0.30 | +4.03% | 1.21 | 18 | 18 | 6.43 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 7.50 | 7.10 | 7.40 | 7.25 | 7.60 | +0.60 | +8.58% | 0.97 | 15 | 1 | 6.84 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 8.00 | 6.60 | 6.90 | 6.75 | 7.15 | +0.78 | +12.25% | 0.84 | 14 | 5 | 6.29 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 8.50 | 6.10 | 6.40 | 6.25 | 6.50 | +0.54 | +9.06% | 0.74 | 30 | 4 | 5.78 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 9.00 | 5.60 | 5.90 | 5.75 | 6.05 | +0.60 | +11.01% | 0.64 | 27 | 6 | 4.53 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 9.50 | 5.10 | 5.40 | 5.25 | 5.10 | -0.74 | -12.68% | 0.55 | 16 | 10 | 4.82 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 10.00 | 4.60 | 4.90 | 4.75 | 4.65 | +0.20 | +4.50% | 0.47 | 17 | 8 | 4.37 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 10.50 | 4.10 | 4.40 | 4.25 | 4.22 | +0.05 | +1.20% | 0.40 | 6 | 9 | 3.94 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 11.00 | 3.60 | 3.90 | 3.75 | 3.82 | +0.27 | +7.61% | 0.34 | 5 | 4 | 3.53 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 11.50 | 3.10 | 4.10 | 3.60 | 3.25 | -0.36 | -9.98% | 0.31 | 2 | 13 | 5.64 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 12.00 | 2.65 | 2.90 | 2.78 | 2.82 | -0.39 | -12.15% | 0.23 | 4 | 6 | 2.73 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 12.50 | 1.85 | 2.85 | 2.35 | 2.00 | 0.00 | 0.00% | 0.19 | 0 | 385 | 2.34 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 13.00 | 1.70 | 1.85 | 1.78 | 1.83 | +0.46 | +33.58% | 0.14 | 3 | 301 | 1.96 | 0.99 | 0.09 | -0.01 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 13.50 | 1.10 | 1.50 | 1.30 | 1.38 | +0.28 | +25.46% | 0.10 | 9 | 588 | 1.41 | 0.90 | 0.20 | -0.04 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 14.00 | 0.70 | 0.90 | 0.80 | 0.91 | +0.23 | +33.83% | 0.06 | 93 | 606 | 0.66 | 0.79 | 0.33 | -0.06 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 14.50 | 0.35 | 0.60 | 0.48 | 0.28 | -0.12 | -30.00% | 0.03 | 236 | 1,782 | 0.84 | 0.61 | 0.48 | -0.07 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.04 | +19.05% | 0.02 | 664 | 3,194 | 0.87 | 0.36 | 0.47 | -0.07 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 15.50 | 0.10 | 0.20 | 0.15 | 0.10 | -0.02 | -16.67% | 0.01 | 172 | 1,179 | 0.89 | 0.21 | 0.30 | -0.06 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 16.00 | 0.10 | 0.15 | 0.13 | 0.10 | +0.05 | +100.00% | 0.01 | 1,963 | 3,445 | 1.21 | 0.11 | 0.18 | -0.04 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 138 | 1.15 | 0.03 | 0.07 | -0.01 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 265 | 1.62 | 0.01 | 0.02 | 0.00 | 10/6/2025 | 10/8/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 6 | 7.21 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.74 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:57 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:57 PM EST |
| 19.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 8.35 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 27 | 8.61 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:57 PM EST |
| 20.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 8.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 9.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 21.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 9.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 9.72 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 9.92 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 23.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 24.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 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 | 10/8/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 8.50 | 0.00 | 2.15 | 1.08 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 9.50 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 10.50 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 380 | 2.40 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:57 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 153 | 2.09 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.79 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 19 | 254 | 2.03 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 26 | 9,828 | 1.68 | -0.01 | 0.09 | -0.01 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 2,703 | 4,771 | 0.91 | -0.10 | 0.20 | -0.04 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 14.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.15 | -60.00% | 0.01 | 686 | 2,959 | 0.88 | -0.21 | 0.33 | -0.06 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 14.50 | 0.20 | 0.30 | 0.25 | 0.25 | -0.20 | -44.45% | 0.02 | 238 | 1,380 | 0.79 | -0.39 | 0.48 | -0.07 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 15.00 | 0.40 | 0.75 | 0.58 | 0.53 | -0.26 | -32.92% | 0.04 | 22 | 517 | 0.92 | -0.64 | 0.47 | -0.07 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 15.50 | 0.85 | 1.35 | 1.10 | 1.35 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.31 | -0.79 | 0.30 | -0.06 | 10/6/2025 | 10/8/2025 3:59:57 PM EST |
| 16.00 | 0.75 | 2.50 | 1.63 | 1.54 | 0.00 | 0.00% | 0.10 | 0 | 3 | 3.89 | -0.89 | 0.18 | -0.04 | 10/2/2025 | 10/8/2025 3:59:57 PM EST |
| 16.50 | 0.20 | 3.90 | 2.05 | % | 0.12 | 0 | 0 | 6.34 | -0.97 | 0.07 | -0.01 | 10/8/2025 3:59:57 PM EST | |||
| 17.00 | 0.70 | 4.30 | 2.50 | % | 0.15 | 0 | 0 | 6.47 | -0.99 | 0.02 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 17.50 | 1.05 | 4.80 | 2.93 | 3.03 | 0.00 | 0.00% | 0.17 | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:57 PM EST |
| 18.00 | 1.55 | 5.30 | 3.43 | % | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 18.50 | 2.05 | 5.80 | 3.93 | 4.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 7.39 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:57 PM EST |
| 19.00 | 4.20 | 6.30 | 5.25 | 4.71 | 0.00 | 0.00% | 0.28 | 0 | 0 | 7.66 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:57 PM EST |
| 19.50 | 4.70 | 6.80 | 5.75 | 5.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 7.93 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:57 PM EST |
| 20.00 | 5.20 | 7.30 | 6.25 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 20.50 | 5.50 | 7.80 | 6.65 | 5.95 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:57 PM EST |
| 21.00 | 6.00 | 8.30 | 7.15 | 6.76 | -0.69 | -9.27% | 0.34 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 21.50 | 6.70 | 8.80 | 7.75 | 7.15 | -0.70 | -8.92% | 0.36 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 22.00 | 7.00 | 9.30 | 8.15 | % | 0.37 | 0 | 0 | 9.09 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 22.50 | 7.70 | 9.80 | 8.75 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 23.00 | 8.20 | 10.30 | 9.25 | 9.23 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 23.50 | 8.70 | 10.80 | 9.75 | 9.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 24.00 | 9.20 | 11.30 | 10.25 | 10.13 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 24.50 | 9.60 | 11.80 | 10.70 | 10.90 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 25.00 | 10.20 | 12.30 | 11.25 | 11.53 | 0.00 | 0.00% | 0.45 | 0 | 2 | 9.46 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 26.00 | 11.20 | 13.20 | 12.20 | 12.43 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 27.00 | 12.20 | 14.00 | 13.10 | 13.18 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 28.00 | 13.10 | 15.30 | 14.20 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 29.00 | 14.20 | 16.30 | 15.25 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 30.00 | 15.20 | 17.30 | 16.25 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST |