Options Chain for AES CORP COM (AES) - $14.65 as of 2/2/2026 9:54:28 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 | 9.35 | 11.05 | 10.20 | 9.83 | -0.32 | -3.16% | 2.04 | 34 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 6.00 | 8.45 | 10.05 | 9.25 | 9.27 | -0.28 | -2.94% | 1.54 | 56 | 0 | 7.46 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 7.00 | 7.25 | 9.25 | 8.25 | 7.86 | -0.19 | -2.36% | 1.18 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 8.00 | 6.10 | 8.25 | 7.18 | 7.05 | 0.00 | 0.00% | 0.90 | 0 | 0 | 8.95 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:02 AM EST |
| 9.00 | 5.10 | 7.25 | 6.18 | % | 0.69 | 0 | 0 | 7.74 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 9.50 | 4.60 | 6.75 | 5.68 | % | 0.60 | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 10.00 | 4.15 | 6.25 | 5.20 | % | 0.52 | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 10.50 | 3.80 | 5.75 | 4.78 | % | 0.46 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 11.00 | 3.30 | 5.15 | 4.23 | 3.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/2/2026 9:59:02 AM EST |
| 11.50 | 2.61 | 4.60 | 3.61 | % | 0.31 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 12.00 | 2.55 | 3.40 | 2.98 | 2.60 | 0.00 | 0.00% | 0.25 | 0 | 1,026 | 3.08 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:02 AM EST |
| 12.50 | 1.81 | 2.69 | 2.25 | 2.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:59:02 AM EST |
| 13.00 | 1.31 | 2.20 | 1.76 | 1.44 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.00 | 0.98 | 0.09 | 0.00 | 1/22/2026 | 2/2/2026 9:59:02 AM EST |
| 13.50 | 0.63 | 1.93 | 1.28 | 1.45 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.73 | 0.92 | 0.21 | -0.01 | 1/28/2026 | 2/2/2026 9:59:02 AM EST |
| 14.00 | 0.65 | 1.00 | 0.83 | 0.81 | 0.00 | 0.00% | 0.06 | 0 | 3,848 | 1.20 | 0.76 | 0.34 | -0.03 | 1/30/2026 | 2/2/2026 9:59:02 AM EST |
| 14.50 | 0.36 | 0.76 | 0.56 | 0.55 | +0.08 | +17.03% | 0.04 | 583 | 4,055 | 0.62 | 0.56 | 0.47 | -0.03 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 15.00 | 0.14 | 0.24 | 0.19 | 0.17 | -0.08 | -32.00% | 0.01 | 416 | 4,124 | 0.49 | 0.32 | 0.46 | -0.03 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 15.50 | 0.06 | 0.11 | 0.09 | 0.08 | -0.03 | -27.28% | 0.01 | 380 | 2,812 | 0.62 | 0.14 | 0.31 | -0.02 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 16.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 2,183 | 0.63 | 0.05 | 0.15 | -0.01 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 16.50 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.65 | 0.01 | 0.06 | 0.00 | 1/29/2026 | 2/2/2026 9:59:02 AM EST |
| 17.00 | 0.00 | 0.85 | 0.43 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 9 | 2.49 | 0.00 | 0.02 | 0.00 | 1/30/2026 | 2/2/2026 9:59:02 AM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 18.00 | 0.00 | 0.91 | 0.46 | % | 0.03 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 18.50 | 0.00 | 0.88 | 0.44 | % | 0.02 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 19.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 19.50 | 0.00 | 0.86 | 0.43 | % | 0.02 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 20.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 21.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 22.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM 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 | 0.85 | 0.43 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 6.00 | 0.00 | 0.86 | 0.43 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 7.00 | 0.00 | 0.86 | 0.43 | % | 0.06 | 0 | 0 | 7.85 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 8.00 | 0.00 | 0.86 | 0.43 | % | 0.05 | 0 | 0 | 6.74 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 9.00 | 0.00 | 0.86 | 0.43 | % | 0.05 | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 9.50 | 0.00 | 0.86 | 0.43 | % | 0.05 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 10.00 | 0.00 | 0.86 | 0.43 | % | 0.04 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 10.50 | 0.00 | 0.86 | 0.43 | % | 0.04 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:02 AM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:02 AM EST |
| 12.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:02 AM EST |
| 13.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 26 | 71 | 0.79 | -0.02 | 0.09 | 0.00 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 13.50 | 0.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 0.00 | 22 | 1,442 | 0.94 | -0.08 | 0.21 | -0.01 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 14.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.06 | -40.00% | 0.01 | 62 | 452 | 0.62 | -0.24 | 0.34 | -0.03 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 14.50 | 0.19 | 0.27 | 0.23 | 0.23 | -0.08 | -25.81% | 0.02 | 200 | 1,809 | 0.48 | -0.44 | 0.47 | -0.03 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 15.00 | 0.33 | 1.20 | 0.77 | 0.77 | +0.30 | +63.83% | 0.05 | 1 | 37 | 1.28 | -0.68 | 0.46 | -0.03 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 15.50 | 0.66 | 1.65 | 1.16 | 0.67 | 0.00 | 0.00% | 0.07 | 0 | 20 | 1.82 | -0.86 | 0.31 | -0.02 | 1/28/2026 | 2/2/2026 9:59:02 AM EST |
| 16.00 | 1.10 | 1.84 | 1.47 | 1.66 | 0.00 | 0.00% | 0.09 | 0 | 19 | 1.57 | -0.95 | 0.15 | -0.01 | 1/22/2026 | 2/2/2026 9:59:02 AM EST |
| 16.50 | 1.38 | 3.05 | 2.22 | % | 0.13 | 0 | 0 | 2.41 | -0.99 | 0.06 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 17.00 | 1.86 | 3.70 | 2.78 | % | 0.16 | 0 | 0 | 3.14 | -1.00 | 0.02 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 17.50 | 2.24 | 4.35 | 3.30 | % | 0.19 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 18.00 | 2.90 | 4.80 | 3.85 | % | 0.21 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 18.50 | 3.40 | 5.30 | 4.35 | % | 0.24 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 19.00 | 3.50 | 5.80 | 4.65 | 4.73 | % | 0.24 | 1 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:02 AM EST | |
| 19.50 | 3.90 | 6.30 | 5.10 | 5.13 | % | 0.26 | 1 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:02 AM EST | |
| 20.00 | 4.85 | 6.80 | 5.83 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 21.00 | 4.95 | 7.80 | 6.38 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 22.00 | 6.95 | 8.80 | 7.88 | 7.60 | % | 0.36 | 3 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:02 AM EST | |
| 23.00 | 6.95 | 9.75 | 8.35 | 8.55 | % | 0.36 | 27 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:02 AM EST | |
| 25.00 | 9.15 | 11.75 | 10.45 | 10.35 | % | 0.42 | 5 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |