Options Chain for AES CORP COM (AES) - $15.26 as of 1/29/2026 6:34:30 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 | 9.80 | 10.70 | 10.25 | 10.25 | -0.05 | -0.49% | 2.05 | 4,233 | 1,146 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 6.00 | 8.85 | 9.70 | 9.28 | 9.20 | -0.08 | -0.87% | 1.55 | 1,370 | 204 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 7.00 | 7.55 | 9.35 | 8.45 | 7.55 | -0.80 | -9.59% | 1.21 | 386 | 66 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 8.00 | 6.30 | 8.40 | 7.35 | 7.40 | +0.38 | +5.42% | 0.92 | 16 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 9.00 | 5.30 | 7.45 | 6.38 | 6.40 | +0.37 | +6.14% | 0.71 | 16 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 9.50 | 4.45 | 6.95 | 5.70 | 5.70 | +0.18 | +3.27% | 0.60 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 10.00 | 4.15 | 5.50 | 4.83 | 5.13 | -0.35 | -6.39% | 0.48 | 2 | 1 | 8.72 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 10.50 | 3.70 | 5.95 | 4.83 | 5.08 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:47 PM EST |
| 11.00 | 3.30 | 5.45 | 4.38 | 4.57 | 0.00 | 0.00% | 0.40 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:47 PM EST |
| 11.50 | 2.99 | 4.95 | 3.97 | 4.07 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:47 PM EST |
| 12.00 | 2.89 | 3.10 | 3.00 | 3.06 | -0.04 | -1.29% | 0.25 | 13,703 | 1,060 | 3.55 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 12.50 | 1.79 | 3.95 | 2.87 | 1.79 | +0.11 | +6.55% | 0.23 | 2,500 | 201 | 9.08 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 13.00 | 1.95 | 3.45 | 2.70 | 2.82 | +0.92 | +48.43% | 0.21 | 70 | 20 | 8.22 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 13.50 | 1.24 | 2.93 | 2.09 | 1.24 | -0.38 | -23.46% | 0.15 | 905 | 253 | 7.31 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 14.00 | 0.98 | 1.19 | 1.09 | 0.93 | -0.26 | -21.85% | 0.08 | 12,904 | 2,877 | 2.04 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 14.50 | 0.27 | 0.87 | 0.57 | 0.62 | -0.08 | -11.43% | 0.04 | 159 | 1,591 | 2.09 | 0.98 | 0.57 | 0.00 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 15.00 | 0.09 | 0.16 | 0.13 | 0.13 | -0.06 | -31.58% | 0.01 | 1,520 | 2,157 | 0.59 | 0.47 | 1.23 | -0.04 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 15.50 | 0.00 | 0.06 | 0.03 | 0.05 | -0.07 | -58.34% | 0.00 | 184 | 615 | 0.81 | 0.08 | 0.39 | -0.02 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.14 | 0.01 | 0.04 | 0.00 | 1/28/2026 | 1/29/2026 3:59:47 PM EST |
| 16.50 | 0.00 | 0.87 | 0.44 | % | 0.03 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 17.00 | 0.00 | 0.86 | 0.43 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 2 | 5.16 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:47 PM EST |
| 17.50 | 0.00 | 0.86 | 0.43 | % | 0.02 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 18.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 18.50 | 0.00 | 0.86 | 0.43 | % | 0.02 | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 19.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 19.50 | 0.00 | 0.86 | 0.43 | % | 0.02 | 0 | 0 | 7.11 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.27 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:47 PM EST |
| 21.00 | 0.00 | 0.86 | 0.43 | % | 0.02 | 0 | 0 | 8.05 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 23.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:47 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 | 0.85 | 0.43 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.85 | 0.43 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 7.00 | 0.00 | 0.85 | 0.43 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 8.00 | 0.00 | 0.85 | 0.43 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 9.00 | 0.00 | 0.85 | 0.43 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 9.50 | 0.00 | 0.85 | 0.43 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.85 | 0.43 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 10.50 | 0.00 | 0.85 | 0.43 | % | 0.04 | 0 | 0 | 9.37 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 11.00 | 0.00 | 0.85 | 0.43 | % | 0.04 | 0 | 0 | 8.57 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 11.50 | 0.00 | 0.85 | 0.43 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 7 | 7.79 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/29/2026 3:59:47 PM EST |
| 12.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.77 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/29/2026 3:59:47 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.66 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:47 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.84 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:47 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,093 | 1.01 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:47 PM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 159 | 1,766 | 0.78 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 14.50 | 0.03 | 0.14 | 0.09 | 0.06 | +0.01 | +20.00% | 0.01 | 17 | 1,536 | 0.63 | -0.02 | 0.57 | 0.00 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 15.00 | 0.01 | 0.50 | 0.26 | 0.33 | -0.15 | -31.25% | 0.02 | 110 | 77 | 1.38 | -0.53 | 1.23 | -0.04 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 15.50 | 0.26 | 1.78 | 1.02 | 0.55 | % | 0.07 | 13 | 0 | 4.55 | -0.92 | 0.39 | -0.02 | 1/29/2026 | 1/29/2026 3:59:47 PM EST | |
| 16.00 | 0.47 | 2.81 | 1.64 | 1.31 | 0.00 | 0.00% | 0.10 | 0 | 1 | 6.84 | -0.99 | 0.04 | 0.00 | 1/26/2026 | 1/29/2026 3:59:47 PM EST |
| 16.50 | 0.88 | 3.45 | 2.17 | % | 0.13 | 0 | 0 | 7.84 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 17.00 | 1.20 | 3.95 | 2.58 | % | 0.15 | 0 | 0 | 8.34 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 17.50 | 1.26 | 4.45 | 2.86 | % | 0.16 | 0 | 0 | 8.81 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 18.00 | 2.40 | 4.95 | 3.68 | % | 0.20 | 0 | 0 | 9.24 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 18.50 | 2.56 | 5.45 | 4.01 | % | 0.22 | 0 | 0 | 9.67 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 19.00 | 3.00 | 5.95 | 4.48 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 19.50 | 3.50 | 6.45 | 4.98 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 20.00 | 4.40 | 6.95 | 5.68 | 5.15 | -0.27 | -4.99% | 0.28 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 21.00 | 5.95 | 7.95 | 6.95 | 6.10 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:47 PM EST |
| 22.00 | 6.25 | 8.95 | 7.60 | 7.10 | 0.00 | 0.00% | 0.35 | 0 | 8 | 0.00 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:47 PM EST |
| 23.00 | 7.95 | 9.95 | 8.95 | 8.20 | +0.20 | +2.50% | 0.39 | 3 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 25.00 | 8.90 | 11.95 | 10.43 | 10.20 | +0.15 | +1.50% | 0.42 | 1 | 208 | 0.00 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |