Options Chain for AES CORP COM (AES) - $14.47 as of 4/19/2026 3:12:49 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 | 8.75 | 10.60 | 9.68 | % | 1.94 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 7.00 | 6.75 | 8.60 | 7.68 | % | 1.10 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 8.00 | 5.75 | 7.60 | 6.68 | % | 0.83 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 9.00 | 4.90 | 6.60 | 5.75 | % | 0.64 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 9.50 | 4.40 | 6.10 | 5.25 | % | 0.55 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 10.00 | 3.90 | 5.60 | 4.75 | % | 0.47 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 10.50 | 3.40 | 5.10 | 4.25 | % | 0.40 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 11.00 | 2.90 | 4.60 | 3.75 | % | 0.34 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 11.50 | 2.40 | 4.10 | 3.25 | % | 0.28 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 12.00 | 1.43 | 3.60 | 2.52 | % | 0.21 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 12.50 | 1.65 | 3.10 | 2.38 | % | 0.19 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 13.00 | 1.15 | 2.59 | 1.87 | % | 0.14 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 13.50 | 0.65 | 2.05 | 1.35 | % | 0.10 | 0 | 0 | 0.92 | 1.00 | 0.01 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 14.00 | 0.15 | 0.89 | 0.52 | 0.67 | 0.00 | 0.00% | 0.04 | 0 | 113 | 0.27 | 0.77 | 0.61 | 0.00 | 4/16/2026 | 4/17/2026 3:59:54 PM EST |
| 14.50 | 0.01 | 0.45 | 0.23 | 0.20 | +0.05 | +33.34% | 0.02 | 39 | 68 | 0.16 | 0.45 | 0.63 | 0.00 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 122 | 28 | 0.21 | 0.19 | 0.41 | 0.00 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 15.50 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 0.42 | 0.06 | 0.17 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 0.50 | 0.01 | 0.05 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 16.50 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.01 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 18.50 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 19.50 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.33 | 0.17 | % | 0.03 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.33 | 0.17 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.33 | 0.17 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.33 | 0.17 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 9.50 | 0.00 | 0.33 | 0.17 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.34 | 0.17 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 10.50 | 0.00 | 0.34 | 0.17 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.34 | 0.17 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 11.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 13.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.30 | 0.00 | 0.01 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | 0.13 | +0.02 | +18.19% | 0.01 | 15 | 71 | 0.26 | -0.23 | 0.61 | 0.00 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 14.50 | 0.00 | 0.81 | 0.41 | 0.19 | % | 0.03 | 1 | 0 | 0.41 | -0.55 | 0.63 | 0.00 | 4/17/2026 | 4/17/2026 3:59:54 PM EST | |
| 15.00 | 0.01 | 1.94 | 0.98 | 0.65 | % | 0.07 | 2 | 0 | 0.89 | -0.81 | 0.41 | 0.00 | 4/17/2026 | 4/17/2026 3:59:54 PM EST | |
| 15.50 | 0.01 | 2.43 | 1.22 | % | 0.08 | 0 | 0 | 0.98 | -0.94 | 0.17 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 16.00 | 0.40 | 2.93 | 1.67 | % | 0.10 | 0 | 0 | 1.08 | -0.99 | 0.05 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 16.50 | 0.90 | 3.45 | 2.18 | % | 0.13 | 0 | 0 | 1.18 | -1.00 | 0.01 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 17.00 | 2.05 | 3.95 | 3.00 | % | 0.18 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 17.50 | 2.55 | 4.45 | 3.50 | % | 0.20 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 18.00 | 3.05 | 4.95 | 4.00 | % | 0.22 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 18.50 | 3.55 | 5.45 | 4.50 | % | 0.24 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 19.00 | 4.05 | 5.95 | 5.00 | % | 0.26 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 19.50 | 4.55 | 6.45 | 5.50 | % | 0.28 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 20.00 | 5.00 | 6.95 | 5.98 | % | 0.30 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 21.00 | 5.90 | 7.95 | 6.93 | % | 0.33 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 22.00 | 6.90 | 8.95 | 7.93 | % | 0.36 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 23.00 | 7.90 | 9.95 | 8.93 | % | 0.39 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 24.00 | 8.90 | 10.95 | 9.93 | % | 0.41 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 25.00 | 9.90 | 11.95 | 10.93 | % | 0.44 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST |