Options Chain for AES CORP COM (AES) - $14.66 as of 6/10/2026 10:12:46 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 | 7.55 | 11.80 | 9.68 | % | 1.94 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 7.00 | 5.70 | 9.80 | 7.75 | % | 1.11 | 0 | 0 | 3.88 | 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 | 3.36 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 9.00 | 3.60 | 7.85 | 5.73 | % | 0.64 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 9.50 | 3.05 | 7.35 | 5.20 | % | 0.55 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 10.00 | 3.95 | 5.55 | 4.75 | % | 0.47 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 10.50 | 2.25 | 6.35 | 4.30 | % | 0.41 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 11.00 | 1.60 | 5.85 | 3.73 | % | 0.34 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 11.50 | 1.11 | 5.35 | 3.23 | % | 0.28 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 12.00 | 0.70 | 4.85 | 2.78 | % | 0.23 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 12.50 | 0.24 | 4.40 | 2.32 | % | 0.19 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 13.00 | 0.30 | 3.90 | 2.10 | % | 0.16 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 13.50 | 0.00 | 3.45 | 1.73 | % | 0.13 | 0 | 0 | 1.53 | 1.00 | 0.04 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 14.00 | 0.00 | 1.29 | 0.65 | % | 0.05 | 0 | 0 | 0.39 | 0.80 | 0.49 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 14.50 | 0.30 | 0.51 | 0.41 | 0.35 | +0.02 | +6.07% | 0.03 | 2 | 1,317 | 0.19 | 0.54 | 0.52 | 0.00 | 6/10/2026 | 6/9/2026 3:59:36 PM EST |
| 15.00 | 0.10 | 0.16 | 0.13 | 0.14 | +0.02 | +16.67% | 0.01 | 793 | 726 | 0.14 | 0.27 | 0.48 | 0.00 | 6/10/2026 | 6/9/2026 3:59:36 PM EST |
| 15.50 | 0.00 | 1.03 | 0.52 | % | 0.03 | 0 | 0 | 1.28 | 0.14 | 0.27 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 16.00 | 0.00 | 2.16 | 1.08 | % | 0.07 | 0 | 0 | 1.35 | 0.05 | 0.12 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 16.50 | 0.00 | 2.14 | 1.07 | % | 0.06 | 0 | 0 | 1.42 | 0.01 | 0.04 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 17.00 | 0.00 | 2.14 | 1.07 | % | 0.06 | 0 | 0 | 1.48 | 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 | 1.55 | 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 | 1.61 | 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 | 1.67 | 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 | 1.73 | 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 | 1.79 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 20.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.84 | 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 | 1.94 | 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 | 2.03 | 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 | 2.12 | 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 | 2.19 | 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 | 2.27 | 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 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 5.16 | 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 | 3.73 | 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 | 3.23 | 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 | 2.80 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 9.50 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.61 | 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 | 2.42 | 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 | 2.25 | 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 | 2.10 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 11.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 12.00 | 0.00 | 2.16 | 1.08 | % | 0.09 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 12.50 | 0.00 | 2.17 | 1.09 | % | 0.09 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 13.00 | 0.00 | 2.19 | 1.10 | % | 0.08 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 13.50 | 0.00 | 2.21 | 1.11 | % | 0.08 | 0 | 0 | 1.38 | 0.00 | 0.04 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 14.00 | 0.00 | 2.24 | 1.12 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.66 | -0.20 | 0.49 | 0.00 | 6/9/2026 | 6/9/2026 3:59:36 PM EST |
| 14.50 | 0.10 | 0.98 | 0.54 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 1,215 | 0.16 | -0.46 | 0.52 | 0.00 | 6/9/2026 | 6/9/2026 3:59:36 PM EST |
| 15.00 | 0.07 | 1.15 | 0.61 | 0.46 | 0.00 | 0.00% | 0.04 | 0 | 413 | 1.10 | -0.73 | 0.48 | 0.00 | 6/8/2026 | 6/9/2026 3:59:36 PM EST |
| 15.50 | 0.47 | 2.99 | 1.73 | 0.84 | 0.00 | 0.00% | 0.11 | 0 | 9 | 1.16 | -0.86 | 0.27 | 0.00 | 6/8/2026 | 6/9/2026 3:59:36 PM EST |
| 16.00 | 0.97 | 3.50 | 2.24 | 1.35 | 0.00 | 0.00% | 0.14 | 0 | 9 | 1.25 | -0.95 | 0.12 | 0.00 | 6/8/2026 | 6/9/2026 3:59:36 PM EST |
| 16.50 | 1.47 | 4.00 | 2.74 | % | 0.17 | 0 | 0 | 1.33 | -0.99 | 0.04 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 17.00 | 0.28 | 4.50 | 2.39 | % | 0.14 | 0 | 0 | 1.41 | -1.00 | 0.01 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 17.50 | 0.71 | 4.95 | 2.83 | % | 0.16 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 18.00 | 2.39 | 5.45 | 3.92 | 3.40 | 0.00 | 0.00% | 0.22 | 0 | 12 | 1.54 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:36 PM EST |
| 18.50 | 1.71 | 5.95 | 3.83 | % | 0.21 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 19.00 | 2.21 | 6.45 | 4.33 | % | 0.23 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 19.50 | 2.75 | 6.95 | 4.85 | % | 0.25 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 20.00 | 3.20 | 7.45 | 5.33 | % | 0.27 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 21.00 | 4.20 | 8.45 | 6.33 | % | 0.30 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 22.00 | 5.20 | 9.45 | 7.33 | % | 0.33 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 23.00 | 6.20 | 10.45 | 8.33 | % | 0.36 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 24.00 | 7.20 | 11.45 | 9.33 | % | 0.39 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:36 PM EST | |||
| 25.00 | 8.20 | 12.45 | 10.33 | 10.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:36 PM EST |