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 | 9.70 | 11.35 | 10.53 | 10.15 | -0.40 | -3.80% | 2.11 | 1,725 | 368 | 9.83 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 6.00 | 8.40 | 10.45 | 9.43 | 9.55 | +0.50 | +5.53% | 1.57 | 571 | 116 | 8.67 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 7.00 | 7.35 | 9.45 | 8.40 | 8.05 | % | 1.20 | 1 | 0 | 7.47 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:47 PM EST | |
| 8.00 | 6.35 | 8.40 | 7.38 | 7.05 | % | 0.92 | 1 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:47 PM EST | |
| 9.00 | 5.10 | 7.45 | 6.28 | % | 0.70 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 9.50 | 4.90 | 6.95 | 5.93 | % | 0.62 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 10.00 | 4.45 | 6.45 | 5.45 | % | 0.55 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 10.50 | 3.85 | 5.95 | 4.90 | % | 0.47 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 11.00 | 3.05 | 5.45 | 4.25 | 3.20 | 0.00 | 0.00% | 0.39 | 0 | 1 | 4.14 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/29/2026 3:59:47 PM EST |
| 11.50 | 2.29 | 4.95 | 3.62 | % | 0.31 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 12.00 | 3.00 | 4.40 | 3.70 | 4.08 | +1.40 | +52.24% | 0.31 | 10,360 | 837 | 3.43 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 12.50 | 1.62 | 3.95 | 2.79 | 2.40 | 0.00 | 0.00% | 0.22 | 0 | 6 | 3.20 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:47 PM EST |
| 13.00 | 1.49 | 3.45 | 2.47 | 1.44 | 0.00 | 0.00% | 0.19 | 0 | 5 | 2.89 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 3:59:47 PM EST |
| 13.50 | 1.07 | 2.97 | 2.02 | 1.45 | 0.00 | 0.00% | 0.15 | 0 | 7 | 2.39 | 0.90 | 0.19 | -0.01 | 1/28/2026 | 1/29/2026 3:59:47 PM EST |
| 14.00 | 1.00 | 1.13 | 1.07 | 1.06 | -0.06 | -5.36% | 0.08 | 3,227 | 800 | 0.64 | 0.80 | 0.25 | -0.02 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 14.50 | 0.60 | 0.85 | 0.73 | 0.67 | +0.07 | +11.67% | 0.05 | 4,529 | 846 | 0.55 | 0.66 | 0.31 | -0.02 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 15.00 | 0.35 | 0.50 | 0.43 | 0.41 | -0.03 | -6.82% | 0.03 | 2,661 | 1,521 | 0.58 | 0.50 | 0.33 | -0.02 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 15.50 | 0.23 | 0.30 | 0.27 | 0.23 | 0.00 | 0.00% | 0.02 | 2,420 | 1,518 | 0.56 | 0.34 | 0.30 | -0.02 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 16.00 | 0.03 | 0.20 | 0.12 | 0.20 | +0.10 | +100.00% | 0.01 | 2,004 | 194 | 0.50 | 0.20 | 0.24 | -0.02 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 16.50 | 0.01 | 0.61 | 0.31 | 0.04 | -0.01 | -20.00% | 0.02 | 1 | 8 | 0.86 | 0.11 | 0.16 | -0.01 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 17.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.80 | 0.06 | 0.10 | -0.01 | 1/28/2026 | 1/29/2026 3:59:47 PM EST |
| 17.50 | 0.00 | 0.79 | 0.40 | % | 0.02 | 0 | 0 | 1.88 | 0.03 | 0.05 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 18.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 2.10 | 0.01 | 0.03 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 18.50 | 0.00 | 0.91 | 0.46 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.01 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 19.00 | 0.00 | 0.89 | 0.45 | % | 0.02 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 19.50 | 0.00 | 0.88 | 0.44 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 21.00 | 0.00 | 0.86 | 0.43 | % | 0.02 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 22.00 | 0.00 | 0.86 | 0.43 | % | 0.02 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 23.00 | 0.00 | 0.86 | 0.43 | % | 0.02 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.86 | 0.43 | % | 0.02 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 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 | 0.86 | 0.43 | % | 0.09 | 0 | 0 | 7.91 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.86 | 0.43 | % | 0.07 | 0 | 0 | 6.75 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 7.00 | 0.00 | 0.86 | 0.43 | % | 0.06 | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 8.00 | 0.00 | 0.86 | 0.43 | % | 0.05 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 9.00 | 0.00 | 0.86 | 0.43 | % | 0.05 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 9.50 | 0.00 | 0.86 | 0.43 | % | 0.05 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.86 | 0.43 | % | 0.04 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 10.50 | 0.00 | 0.87 | 0.44 | % | 0.04 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 11.00 | 0.00 | 0.88 | 0.44 | % | 0.04 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 11.50 | 0.00 | 0.91 | 0.46 | % | 0.04 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 12.00 | 0.00 | 0.12 | 0.06 | 0.06 | +0.05 | +500.00% | 0.01 | 2 | 13 | 1.18 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 12.50 | 0.00 | 0.41 | 0.21 | 0.18 | -0.20 | -52.64% | 0.02 | 2 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 13.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 60 | 1.71 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:47 PM EST |
| 13.50 | 0.04 | 0.20 | 0.12 | 0.06 | +0.02 | +50.00% | 0.01 | 206 | 305 | 0.65 | -0.10 | 0.19 | -0.01 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 14.00 | 0.08 | 0.21 | 0.15 | 0.23 | +0.11 | +91.67% | 0.01 | 40 | 280 | 0.53 | -0.20 | 0.25 | -0.02 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 14.50 | 0.08 | 0.50 | 0.29 | 0.34 | +0.06 | +21.43% | 0.02 | 93 | 1,624 | 0.52 | -0.34 | 0.31 | -0.02 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 15.00 | 0.30 | 0.75 | 0.53 | 0.50 | +0.01 | +2.05% | 0.04 | 7 | 15 | 0.42 | -0.50 | 0.33 | -0.02 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 15.50 | 0.11 | 1.96 | 1.04 | 0.67 | 0.00 | 0.00% | 0.07 | 0 | 20 | 1.84 | -0.66 | 0.30 | -0.02 | 1/28/2026 | 1/29/2026 3:59:47 PM EST |
| 16.00 | 0.51 | 2.41 | 1.46 | 1.66 | 0.00 | 0.00% | 0.09 | 0 | 19 | 1.99 | -0.80 | 0.24 | -0.02 | 1/22/2026 | 1/29/2026 3:59:47 PM EST |
| 16.50 | 1.16 | 2.86 | 2.01 | % | 0.12 | 0 | 0 | 2.13 | -0.89 | 0.16 | -0.01 | 1/29/2026 3:59:47 PM EST | |||
| 17.00 | 1.15 | 3.50 | 2.33 | % | 0.14 | 0 | 0 | 2.46 | -0.94 | 0.10 | -0.01 | 1/29/2026 3:59:47 PM EST | |||
| 17.50 | 1.78 | 4.25 | 3.02 | % | 0.17 | 0 | 0 | 2.92 | -0.97 | 0.05 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 18.00 | 1.76 | 4.85 | 3.31 | % | 0.18 | 0 | 0 | 3.19 | -0.99 | 0.03 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 18.50 | 2.26 | 5.45 | 3.86 | % | 0.21 | 0 | 0 | 3.46 | -1.00 | 0.01 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 19.00 | 2.76 | 5.95 | 4.36 | % | 0.23 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 19.50 | 3.65 | 6.45 | 5.05 | % | 0.26 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 20.00 | 4.15 | 6.95 | 5.55 | % | 0.28 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 21.00 | 5.15 | 7.95 | 6.55 | % | 0.31 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 22.00 | 5.75 | 8.95 | 7.35 | % | 0.33 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 23.00 | 7.25 | 9.95 | 8.60 | % | 0.37 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 25.00 | 9.15 | 11.95 | 10.55 | % | 0.42 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST |