Options Chain for AES CORP COM (AES) - $14.45 as of 4/30/2026 2:52:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 7.80 | 9.15 | 8.48 | % | 1.41 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/30/2026 3:59:51 PM EST | |||
| 7.00 | 6.80 | 8.15 | 7.48 | 7.66 | % | 1.07 | 2 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:51 PM EST | |
| 8.00 | 5.80 | 7.15 | 6.48 | % | 0.81 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/30/2026 3:59:51 PM EST | |||
| 9.00 | 4.80 | 6.15 | 5.48 | % | 0.61 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/30/2026 3:59:51 PM EST | |||
| 10.00 | 3.90 | 5.15 | 4.53 | % | 0.45 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/30/2026 3:59:51 PM EST | |||
| 11.00 | 2.81 | 4.15 | 3.48 | % | 0.32 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/30/2026 3:59:51 PM EST | |||
| 12.00 | 1.81 | 3.15 | 2.48 | 2.55 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.90 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 3:59:51 PM EST |
| 13.00 | 0.81 | 1.68 | 1.25 | % | 0.10 | 0 | 0 | 0.41 | 1.00 | 0.00 | 0.00 | 4/30/2026 3:59:51 PM EST | |||
| 14.00 | 0.47 | 0.54 | 0.51 | 0.34 | -0.13 | -27.66% | 0.04 | 1 | 14 | 0.12 | 0.89 | 0.88 | 0.00 | 4/30/2026 | 4/30/2026 3:59:51 PM EST |
| 15.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 1,487 | 230 | 0.10 | 0.12 | 0.39 | 0.00 | 4/30/2026 | 4/30/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.21 | 0.00 | 0.01 | 0.00 | 4/30/2026 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.54 | 0.27 | % | 0.02 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:51 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 | 0.33 | 0.17 | % | 0.03 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.33 | 0.17 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.33 | 0.17 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.53 | 0.27 | % | 0.03 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.53 | 0.27 | % | 0.03 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.11 | +78.58% | 0.01 | 14 | 6 | 0.19 | -0.11 | 0.88 | 0.00 | 4/30/2026 | 4/30/2026 3:59:51 PM EST |
| 15.00 | 0.01 | 0.90 | 0.46 | 0.66 | % | 0.03 | 1 | 0 | 0.24 | -0.88 | 0.39 | 0.00 | 4/30/2026 | 4/30/2026 3:59:51 PM EST | |
| 16.00 | 0.84 | 2.56 | 1.70 | 1.64 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.73 | -1.00 | 0.01 | 0.00 | 4/21/2026 | 4/30/2026 3:59:51 PM EST |
| 17.00 | 1.84 | 3.60 | 2.72 | % | 0.16 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/30/2026 3:59:51 PM EST | |||
| 18.00 | 2.84 | 4.60 | 3.72 | % | 0.21 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/30/2026 3:59:51 PM EST | |||
| 19.00 | 3.80 | 5.60 | 4.70 | % | 0.25 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/30/2026 3:59:51 PM EST | |||
| 20.00 | 4.85 | 6.60 | 5.73 | % | 0.29 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/30/2026 3:59:51 PM EST | |||
| 21.00 | 5.80 | 7.60 | 6.70 | % | 0.32 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/30/2026 3:59:51 PM EST | |||
| 22.00 | 6.80 | 8.60 | 7.70 | % | 0.35 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/30/2026 3:59:51 PM EST |