Options Chain for AES CORP COM (AES) - $14.85 as of 9/18/2026 10:12:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 8.45 | 9.35 | 8.90 | 8.75 | 0.00 | 0.00% | 1.48 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 9/17/2026 3:59:54 PM EST |
| 7.00 | 7.40 | 8.35 | 7.88 | 7.75 | 0.00 | 0.00% | 1.13 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 9/17/2026 3:59:54 PM EST |
| 8.00 | 6.40 | 7.40 | 6.90 | 6.72 | 0.00 | 0.00% | 0.86 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 9/17/2026 3:59:54 PM EST |
| 9.00 | 5.40 | 6.40 | 5.90 | % | 0.66 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:54 PM EST | |||
| 10.00 | 4.40 | 5.40 | 4.90 | 4.91 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 3:59:54 PM EST |
| 11.00 | 3.40 | 4.40 | 3.90 | 3.94 | 0.00 | 0.00% | 0.35 | 0 | 220 | 0.84 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:54 PM EST |
| 12.00 | 2.59 | 3.40 | 3.00 | 2.46 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 9/17/2026 3:59:54 PM EST |
| 13.00 | 1.45 | 2.39 | 1.92 | 1.86 | 0.00 | 0.00% | 0.15 | 0 | 148 | 0.52 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:54 PM EST |
| 14.00 | 0.58 | 1.00 | 0.79 | 0.93 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.19 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:54 PM EST |
| 15.00 | 0.02 | 0.06 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 220 | 4,907 | 0.03 | 0.21 | 1.52 | 0.00 | 9/18/2026 | 9/17/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,040 | 0.10 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/17/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,065 | 0.19 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/17/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,177 | 0.30 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/17/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.23 | 0.12 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.23 | 0.12 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.23 | 0.12 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/17/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.23 | 0.12 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/17/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.37 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 9/17/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.30 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/17/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.23 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:54 PM EST |
| 14.00 | 0.07 | 0.13 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18,591 | 0.16 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:54 PM EST |
| 15.00 | 0.01 | 0.30 | 0.16 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8,452 | 0.11 | -0.79 | 1.52 | 0.00 | 9/17/2026 | 9/17/2026 3:59:54 PM EST |
| 16.00 | 0.66 | 1.40 | 1.03 | 1.28 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.27 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 3:59:54 PM EST |
| 17.00 | 1.65 | 2.84 | 2.25 | % | 0.13 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:54 PM EST | |||
| 18.00 | 2.65 | 3.85 | 3.25 | % | 0.18 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:54 PM EST | |||
| 19.00 | 3.60 | 4.85 | 4.23 | % | 0.22 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:54 PM EST | |||
| 20.00 | 4.60 | 5.85 | 5.23 | 5.30 | 0.00 | 0.00% | 0.26 | 0 | 121 | 0.80 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 9/17/2026 3:59:54 PM EST |
| 21.00 | 5.60 | 6.85 | 6.23 | % | 0.30 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:54 PM EST | |||
| 22.00 | 6.60 | 7.85 | 7.23 | % | 0.33 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:54 PM EST |