Options Chain for AES CORP COM (AES) - $14.70 as of 6/9/2026 7:12:09 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 | 9.05 | 11.80 | 10.43 | % | 2.09 | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 7.00 | 6.95 | 9.80 | 8.38 | % | 1.20 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 8.00 | 5.95 | 8.80 | 7.38 | % | 0.92 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 9.00 | 5.00 | 7.80 | 6.40 | % | 0.71 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 9.50 | 4.65 | 7.30 | 5.98 | % | 0.63 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 10.00 | 4.10 | 6.80 | 5.45 | % | 0.55 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 10.50 | 3.60 | 5.20 | 4.40 | % | 0.42 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 11.00 | 3.15 | 5.80 | 4.48 | % | 0.41 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 11.50 | 2.60 | 4.20 | 3.40 | % | 0.30 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 12.00 | 2.11 | 3.60 | 2.86 | % | 0.24 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 12.50 | 1.52 | 4.40 | 2.96 | % | 0.24 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 13.00 | 0.60 | 3.95 | 2.28 | % | 0.18 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 13.50 | 0.60 | 3.45 | 2.03 | % | 0.15 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 14.00 | 0.00 | 2.95 | 1.48 | 0.85 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.61 | 0.81 | 0.44 | 0.00 | 5/29/2026 | 6/9/2026 3:59:36 PM EST |
| 14.50 | 0.28 | 0.42 | 0.35 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 710 | 0.18 | 0.56 | 0.57 | 0.00 | 6/8/2026 | 6/9/2026 3:59:36 PM EST |
| 15.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 5 | 1,482 | 0.12 | 0.26 | 0.54 | 0.00 | 6/9/2026 | 6/9/2026 3:59:36 PM EST |
| 15.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 1.49 | 0.11 | 0.27 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 1.58 | 0.03 | 0.10 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 16.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 1.68 | 0.01 | 0.03 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 1.76 | 0.00 | 0.01 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 17.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 18.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 19.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 20.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 22.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 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 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 9.00 | 0.00 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 9.50 | 0.00 | 2.13 | 1.07 | % | 0.11 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 10.00 | 0.00 | 2.13 | 1.07 | % | 0.11 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 10.50 | 0.00 | 2.13 | 1.07 | % | 0.10 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 11.00 | 0.00 | 2.14 | 1.07 | % | 0.10 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 11.50 | 0.00 | 2.14 | 1.07 | % | 0.09 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 12.00 | 0.00 | 2.14 | 1.07 | % | 0.09 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 13.50 | 0.00 | 2.17 | 1.09 | % | 0.08 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 37 | 0.18 | -0.19 | 0.44 | 0.00 | 6/9/2026 | 6/9/2026 3:59:36 PM EST |
| 14.50 | 0.06 | 0.50 | 0.28 | 0.20 | +0.04 | +25.00% | 0.02 | 1,271 | 116 | 0.18 | -0.44 | 0.57 | 0.00 | 6/9/2026 | 6/9/2026 3:59:36 PM EST |
| 15.00 | 0.02 | 0.77 | 0.40 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.31 | -0.74 | 0.54 | 0.00 | 6/8/2026 | 6/9/2026 3:59:36 PM EST |
| 15.50 | 0.40 | 1.86 | 1.13 | % | 0.07 | 0 | 0 | 0.77 | -0.89 | 0.27 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 16.00 | 0.95 | 3.45 | 2.20 | % | 0.14 | 0 | 0 | 1.52 | -0.97 | 0.10 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 16.50 | 1.40 | 3.95 | 2.68 | % | 0.16 | 0 | 0 | 1.62 | -0.99 | 0.03 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 17.00 | 1.90 | 4.45 | 3.18 | % | 0.19 | 0 | 0 | 1.71 | -1.00 | 0.01 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 17.50 | 2.20 | 4.95 | 3.58 | % | 0.20 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 18.00 | 2.70 | 5.45 | 4.08 | % | 0.23 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 18.50 | 3.20 | 5.95 | 4.58 | % | 0.25 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 19.00 | 3.70 | 6.45 | 5.08 | % | 0.27 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 19.50 | 4.20 | 6.95 | 5.58 | % | 0.29 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 20.00 | 4.70 | 7.45 | 6.08 | % | 0.30 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 21.00 | 5.55 | 8.45 | 7.00 | % | 0.33 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 22.00 | 6.55 | 9.45 | 8.00 | % | 0.36 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 23.00 | 7.55 | 10.45 | 9.00 | % | 0.39 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 24.00 | 8.55 | 11.45 | 10.00 | % | 0.42 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 25.00 | 9.55 | 12.45 | 11.00 | % | 0.44 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST |