Options Chain for AES CORP COM (AES) - $14.43 as of 5/14/2026 10:04:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.35 | 10.10 | 9.73 | 9.55 | 0.00 | 0.00% | 1.95 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:52 PM EST |
| 6.00 | 8.25 | 9.10 | 8.68 | 8.59 | 0.00 | 0.00% | 1.45 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:52 PM EST |
| 7.00 | 7.25 | 8.10 | 7.68 | 7.60 | 0.00 | 0.00% | 1.10 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:52 PM EST |
| 8.00 | 6.25 | 7.10 | 6.68 | 6.50 | 0.00 | 0.00% | 0.83 | 0 | 10 | 8.63 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:52 PM EST |
| 9.00 | 5.25 | 6.10 | 5.68 | 5.47 | 0.00 | 0.00% | 0.63 | 0 | 21 | 7.32 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:52 PM EST |
| 9.50 | 4.75 | 5.60 | 5.18 | 5.08 | 0.00 | 0.00% | 0.55 | 0 | 2 | 6.72 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:52 PM EST |
| 10.00 | 4.25 | 5.10 | 4.68 | 4.58 | 0.00 | 0.00% | 0.47 | 0 | 15 | 5.08 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:52 PM EST |
| 10.50 | 3.75 | 4.55 | 4.15 | 4.00 | 0.00 | 0.00% | 0.40 | 0 | 11 | 5.59 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:52 PM EST |
| 11.00 | 3.25 | 4.10 | 3.68 | 3.46 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:52 PM EST |
| 11.50 | 2.78 | 3.60 | 3.19 | % | 0.28 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 12.00 | 2.28 | 3.10 | 2.69 | 2.34 | 0.00 | 0.00% | 0.22 | 0 | 4 | 3.44 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:52 PM EST |
| 12.50 | 1.77 | 2.58 | 2.18 | 1.99 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:52 PM EST |
| 13.00 | 1.32 | 1.81 | 1.57 | 1.48 | 0.00 | 0.00% | 0.12 | 0 | 1,243 | 1.23 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:52 PM EST |
| 13.50 | 0.74 | 1.35 | 1.05 | 0.97 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:52 PM EST |
| 14.00 | 0.36 | 0.50 | 0.43 | 0.36 | -0.07 | -16.28% | 0.03 | 100 | 700 | 0.52 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/13/2026 3:59:52 PM EST |
| 14.50 | 0.02 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 2,132 | 0.18 | 0.32 | 1.91 | -0.01 | 5/14/2026 | 5/13/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,443 | 0.35 | 0.00 | 0.06 | 0.00 | 5/13/2026 | 5/13/2026 3:59:52 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 5,047 | 0.76 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/13/2026 3:59:52 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,663 | 1.11 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,749 | 1.42 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:52 PM EST |
| 18.50 | 0.00 | 3.40 | 1.70 | % | 0.09 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,928 | 1.70 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/13/2026 3:59:52 PM EST |
| 19.50 | 0.00 | 3.40 | 1.70 | % | 0.09 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 3,219 | 1.97 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 14 | 2.21 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 40 | 2.44 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 23.00 | 0.00 | 3.40 | 1.70 | % | 0.07 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 92 | 3.05 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 26.00 | 0.00 | 3.40 | 1.70 | % | 0.07 | 0 | 70 | 3.24 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 27.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 28.00 | 0.00 | 3.40 | 1.70 | % | 0.06 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 29.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 3.40 | 1.70 | % | 0.06 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/13/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/13/2026 3:59:52 PM EST |
| 7.00 | 0.00 | 3.40 | 1.70 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.47 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/13/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 373 | 2.83 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/13/2026 3:59:52 PM EST |
| 9.50 | 0.00 | 3.40 | 1.70 | % | 0.18 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 3.40 | 1.70 | 0.01 | 0.00 | 0.00% | 0.17 | 0 | 874 | 2.26 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/13/2026 3:59:52 PM EST |
| 10.50 | 0.00 | 3.40 | 1.70 | % | 0.16 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 632 | 1.73 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/13/2026 3:59:52 PM EST |
| 11.50 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 12.00 | 0.00 | 3.40 | 1.70 | 0.02 | 0.00 | 0.00% | 0.14 | 0 | 635 | 1.39 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:52 PM EST |
| 12.50 | 0.00 | 0.04 | 0.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,113 | 1.07 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 3:59:52 PM EST |
| 13.50 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.81 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/13/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,116 | 0.46 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:52 PM EST |
| 14.50 | 0.02 | 0.26 | 0.14 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.48 | -0.68 | 1.91 | -0.01 | 5/12/2026 | 5/13/2026 3:59:52 PM EST |
| 15.00 | 0.47 | 0.90 | 0.69 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 470 | 1.06 | -1.00 | 0.06 | 0.00 | 5/13/2026 | 5/13/2026 3:59:52 PM EST |
| 15.50 | 0.97 | 1.83 | 1.40 | 1.29 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:52 PM EST |
| 16.00 | 1.48 | 1.95 | 1.72 | 1.62 | 0.00 | 0.00% | 0.11 | 0 | 1,109 | 1.07 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:52 PM EST |
| 16.50 | 1.97 | 2.83 | 2.40 | 2.14 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:52 PM EST |
| 17.00 | 2.48 | 3.05 | 2.77 | 2.58 | 0.00 | 0.00% | 0.16 | 0 | 93 | 1.91 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:52 PM EST |
| 17.50 | 2.98 | 3.85 | 3.42 | % | 0.20 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 18.00 | 3.45 | 4.05 | 3.75 | 3.64 | 0.00 | 0.00% | 0.21 | 0 | 197 | 2.44 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:52 PM EST |
| 18.50 | 3.95 | 4.85 | 4.40 | % | 0.24 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 19.00 | 4.45 | 5.25 | 4.85 | % | 0.26 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 19.50 | 4.95 | 5.85 | 5.40 | 5.14 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:52 PM EST |
| 20.00 | 5.45 | 6.25 | 5.85 | 5.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:52 PM EST |
| 21.00 | 6.45 | 7.25 | 6.85 | 6.91 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:52 PM EST |
| 22.00 | 7.45 | 8.35 | 7.90 | % | 0.36 | 0 | 1 | 3.86 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 23.00 | 8.45 | 9.35 | 8.90 | % | 0.39 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:52 PM EST | |||
| 24.00 | 9.45 | 10.35 | 9.90 | 9.72 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:52 PM EST |
| 25.00 | 10.45 | 11.35 | 10.90 | 10.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:52 PM EST |
| 26.00 | 11.45 | 12.35 | 11.90 | 11.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:52 PM EST |
| 27.00 | 12.45 | 13.35 | 12.90 | 12.68 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:52 PM EST |
| 28.00 | 13.45 | 14.35 | 13.90 | 13.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:52 PM EST |
| 29.00 | 14.45 | 15.35 | 14.90 | 14.69 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:52 PM EST |
| 30.00 | 15.45 | 16.35 | 15.90 | 15.65 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:52 PM EST |