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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 12.60 | 13.25 | 12.93 | 13.05 | +0.20 | +1.56% | 6.46 | 755 | 154 | 6.12 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 3.00 | 11.85 | 12.45 | 12.15 | 11.90 | -0.15 | -1.25% | 4.05 | 952 | 202 | 5.69 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 4.00 | 10.30 | 11.85 | 11.08 | 11.20 | +0.65 | +6.17% | 2.77 | 255 | 50 | 5.80 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 5.00 | 9.85 | 10.20 | 10.03 | 9.90 | -0.20 | -1.98% | 2.01 | 781 | 110 | 3.18 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 6.00 | 8.35 | 10.35 | 9.35 | % | 1.56 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 7.00 | 7.30 | 9.20 | 8.25 | 6.50 | 0.00 | 0.00% | 1.18 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 1/29/2026 3:59:47 PM EST |
| 8.00 | 6.30 | 7.50 | 6.90 | 4.70 | 0.00 | 0.00% | 0.86 | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 1/29/2026 3:59:47 PM EST |
| 9.00 | 5.20 | 6.85 | 6.03 | 6.30 | +0.40 | +6.78% | 0.67 | 220 | 36 | 2.64 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 9.50 | 4.75 | 6.85 | 5.80 | % | 0.61 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 10.00 | 4.20 | 5.90 | 5.05 | 4.85 | +0.10 | +2.11% | 0.51 | 961 | 65 | 2.31 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 10.50 | 3.80 | 5.85 | 4.83 | % | 0.46 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 11.00 | 3.85 | 4.45 | 4.15 | 3.90 | -0.10 | -2.50% | 0.38 | 11,471 | 1,746 | 1.46 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 11.50 | 2.15 | 4.85 | 3.50 | % | 0.30 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 12.00 | 3.00 | 3.20 | 3.10 | 3.20 | +0.05 | +1.59% | 0.26 | 41,528 | 3,058 | 0.88 | 0.99 | 0.05 | 0.00 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 12.50 | 2.01 | 3.50 | 2.76 | 1.76 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.54 | 0.96 | 0.09 | 0.00 | 1/23/2026 | 1/29/2026 3:59:47 PM EST |
| 13.00 | 1.85 | 2.23 | 2.04 | 2.04 | -0.07 | -3.32% | 0.16 | 75 | 1,216 | 0.68 | 0.91 | 0.12 | 0.00 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 13.50 | 1.13 | 2.69 | 1.91 | 0.98 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.36 | 0.84 | 0.16 | -0.01 | 1/23/2026 | 1/29/2026 3:59:47 PM EST |
| 14.00 | 0.97 | 1.47 | 1.22 | 1.22 | -0.08 | -6.16% | 0.09 | 2,135 | 7,034 | 0.64 | 0.75 | 0.21 | -0.01 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 14.50 | 0.66 | 1.03 | 0.85 | 0.87 | -0.03 | -3.34% | 0.06 | 864 | 1,160 | 0.41 | 0.64 | 0.24 | -0.01 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 15.00 | 0.57 | 0.65 | 0.61 | 0.62 | -0.04 | -6.07% | 0.04 | 1,025 | 16,984 | 0.43 | 0.51 | 0.26 | -0.01 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 15.50 | 0.22 | 0.50 | 0.36 | 0.45 | +0.05 | +12.50% | 0.02 | 57 | 1,601 | 0.48 | 0.38 | 0.25 | -0.01 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 16.00 | 0.21 | 0.35 | 0.28 | 0.35 | +0.13 | +59.10% | 0.02 | 2,762 | 9,698 | 0.45 | 0.27 | 0.22 | -0.01 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 16.50 | 0.01 | 0.69 | 0.35 | 0.10 | -0.11 | -52.39% | 0.02 | 2 | 47 | 0.54 | 0.17 | 0.17 | -0.01 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 17.00 | 0.01 | 0.10 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 8 | 2,804 | 0.36 | 0.10 | 0.12 | -0.01 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 17.50 | 0.01 | 0.39 | 0.20 | 0.14 | +0.09 | +180.00% | 0.01 | 40 | 3,096 | 0.57 | 0.06 | 0.08 | 0.00 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 738 | 0.49 | 0.03 | 0.05 | 0.00 | 1/27/2026 | 1/29/2026 3:59:47 PM EST |
| 18.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.10 | 0.02 | 0.03 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 19.00 | 0.00 | 0.39 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.03 | 0.01 | 0.02 | 0.00 | 11/4/2025 | 1/29/2026 3:59:47 PM EST |
| 19.50 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.01 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 40 | 38 | 0.71 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 21.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 22.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.22 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 1/29/2026 3:59:47 PM EST |
| 23.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 24.00 | 0.00 | 0.49 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.69 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 1/29/2026 3:59:47 PM EST |
| 25.00 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 26.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.29 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 1/29/2026 3:59:47 PM EST |
| 27.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 28.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 29.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 2.16 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.53 | 0.27 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.09 | 0 | 5 | 5.83 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 1/29/2026 3:59:47 PM EST |
| 4.00 | 0.00 | 0.53 | 0.27 | % | 0.07 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.48 | 0.24 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 17 | 3.90 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 1/29/2026 3:59:47 PM EST |
| 6.00 | 0.00 | 0.43 | 0.22 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 81 | 3.21 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 1/29/2026 3:59:47 PM EST |
| 7.00 | 0.00 | 0.48 | 0.24 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 102 | 2.84 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 1/29/2026 3:59:47 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 282 | 2.20 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/29/2026 3:59:47 PM EST |
| 9.00 | 0.00 | 0.49 | 0.25 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 420 | 2.08 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 3:59:47 PM EST |
| 9.50 | 0.00 | 0.49 | 0.25 | % | 0.03 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,087 | 1.05 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 3:59:47 PM EST |
| 10.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 11.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 763 | 0.67 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:47 PM EST |
| 11.50 | 0.00 | 0.65 | 0.33 | 0.05 | % | 0.03 | 1 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:47 PM EST | |
| 12.00 | 0.02 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,811 | 0.55 | -0.01 | 0.05 | 0.00 | 1/27/2026 | 1/29/2026 3:59:47 PM EST |
| 12.50 | 0.01 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 0.52 | -0.04 | 0.09 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 13.00 | 0.07 | 0.13 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 25 | 3,601 | 0.48 | -0.09 | 0.12 | 0.00 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 13.50 | 0.05 | 0.30 | 0.18 | 0.21 | +0.05 | +31.25% | 0.01 | 278 | 127 | 0.46 | -0.16 | 0.16 | -0.01 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 14.00 | 0.20 | 0.40 | 0.30 | 0.26 | +0.05 | +23.81% | 0.02 | 229 | 2,586 | 0.47 | -0.25 | 0.21 | -0.01 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 14.50 | 0.31 | 0.61 | 0.46 | 0.46 | +0.02 | +4.55% | 0.03 | 228 | 34 | 0.45 | -0.36 | 0.24 | -0.01 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 15.00 | 0.48 | 0.90 | 0.69 | 0.69 | +0.05 | +7.82% | 0.05 | 30 | 336 | 0.45 | -0.49 | 0.26 | -0.01 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 15.50 | 0.53 | 1.35 | 0.94 | 0.89 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.71 | -0.62 | 0.25 | -0.01 | 1/28/2026 | 1/29/2026 3:59:47 PM EST |
| 16.00 | 0.90 | 1.90 | 1.40 | 2.06 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.87 | -0.73 | 0.22 | -0.01 | 1/12/2026 | 1/29/2026 3:59:47 PM EST |
| 16.50 | 1.18 | 2.22 | 1.70 | % | 0.10 | 0 | 0 | 0.85 | -0.83 | 0.17 | -0.01 | 1/29/2026 3:59:47 PM EST | |||
| 17.00 | 1.50 | 2.68 | 2.09 | 1.92 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.92 | -0.90 | 0.12 | -0.01 | 1/28/2026 | 1/29/2026 3:59:47 PM EST |
| 17.50 | 1.71 | 3.25 | 2.48 | % | 0.14 | 0 | 0 | 1.06 | -0.94 | 0.08 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 18.00 | 2.68 | 3.85 | 3.27 | 2.48 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.23 | -0.97 | 0.05 | 0.00 | 1/28/2026 | 1/29/2026 3:59:47 PM EST |
| 18.50 | 3.00 | 4.70 | 3.85 | % | 0.21 | 0 | 0 | 1.57 | -0.98 | 0.03 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 19.00 | 3.50 | 4.95 | 4.23 | % | 0.22 | 0 | 0 | 1.47 | -0.99 | 0.02 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 19.50 | 4.05 | 5.65 | 4.85 | % | 0.25 | 0 | 0 | 1.70 | -1.00 | 0.01 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 20.00 | 4.75 | 5.85 | 5.30 | 6.42 | 0.00 | 0.00% | 0.27 | 0 | 22 | 1.54 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 1/29/2026 3:59:47 PM EST |
| 21.00 | 5.55 | 6.70 | 6.13 | 8.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 1/29/2026 3:59:47 PM EST |
| 22.00 | 6.55 | 8.10 | 7.33 | % | 0.33 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 23.00 | 7.15 | 8.90 | 8.03 | % | 0.35 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 24.00 | 8.55 | 10.05 | 9.30 | % | 0.39 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 25.00 | 9.55 | 10.90 | 10.23 | % | 0.41 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 26.00 | 10.00 | 12.05 | 11.03 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 27.00 | 11.55 | 13.10 | 12.33 | % | 0.46 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 28.00 | 12.55 | 14.75 | 13.65 | % | 0.49 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 29.00 | 13.55 | 14.90 | 14.23 | % | 0.49 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 30.00 | 13.80 | 16.10 | 14.95 | % | 0.50 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST |