Options Chain for AES CORP COM (AES) - $14.74 as of 8/19/2026 3:32:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 7.10 | 8.35 | 7.73 | 7.75 | 0.00 | 0.00% | 1.10 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/19/2026 3:59:56 PM EST |
| 8.00 | 6.10 | 7.35 | 6.73 | % | 0.84 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 3:59:56 PM EST | |||
| 9.00 | 5.10 | 6.35 | 5.73 | % | 0.64 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/19/2026 3:59:56 PM EST | |||
| 10.00 | 4.15 | 5.40 | 4.78 | % | 0.48 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/19/2026 3:59:56 PM EST | |||
| 11.00 | 3.15 | 4.40 | 3.78 | % | 0.34 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/19/2026 3:59:56 PM EST | |||
| 12.00 | 2.15 | 3.35 | 2.75 | 2.78 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/19/2026 3:59:56 PM EST |
| 13.00 | 1.40 | 1.82 | 1.61 | 1.78 | +0.03 | +1.72% | 0.12 | 1 | 407 | 0.20 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/19/2026 3:59:56 PM EST |
| 14.00 | 0.76 | 0.83 | 0.80 | 0.71 | -0.07 | -8.98% | 0.06 | 10 | 4,556 | 0.15 | 0.99 | 0.07 | 0.00 | 8/20/2026 | 8/19/2026 3:59:56 PM EST |
| 15.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 21 | 5,002 | 0.07 | 0.27 | 1.09 | 0.00 | 8/20/2026 | 8/19/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.23 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.30 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.61 | 0.31 | % | 0.02 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.61 | 0.31 | % | 0.02 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.61 | 0.31 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.61 | 0.31 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.61 | 0.31 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.61 | 0.31 | % | 0.04 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.61 | 0.31 | % | 0.04 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.61 | 0.31 | % | 0.03 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.62 | 0.31 | % | 0.03 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.61 | 0.31 | % | 0.03 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.62 | 0.31 | % | 0.03 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 877 | 0.29 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/19/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.08 | +0.06 | +300.00% | 0.00 | 1 | 3,942 | 0.18 | -0.01 | 0.07 | 0.00 | 8/20/2026 | 8/19/2026 3:59:56 PM EST |
| 15.00 | 0.31 | 0.33 | 0.32 | 0.33 | +0.04 | +13.80% | 0.02 | 2,303 | 4,805 | 0.12 | -0.73 | 1.09 | 0.00 | 8/20/2026 | 8/19/2026 3:59:56 PM EST |
| 16.00 | 0.90 | 1.89 | 1.40 | 1.31 | 0.00 | 0.00% | 0.09 | 0 | 1,434 | 0.53 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/19/2026 3:59:56 PM EST |
| 17.00 | 1.69 | 2.89 | 2.29 | 2.25 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.69 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:56 PM EST |
| 18.00 | 2.68 | 3.90 | 3.29 | 3.44 | 0.00 | 0.00% | 0.18 | 0 | 85 | 0.84 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/19/2026 3:59:56 PM EST |
| 19.00 | 3.65 | 4.90 | 4.28 | 4.54 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.96 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/19/2026 3:59:56 PM EST |
| 20.00 | 4.65 | 5.90 | 5.28 | % | 0.26 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/19/2026 3:59:56 PM EST | |||
| 21.00 | 5.65 | 6.90 | 6.28 | % | 0.30 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/19/2026 3:59:56 PM EST | |||
| 22.00 | 6.65 | 7.90 | 7.28 | % | 0.33 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/19/2026 3:59:56 PM EST | |||
| 23.00 | 7.65 | 8.90 | 8.28 | % | 0.36 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/19/2026 3:59:56 PM EST |