Options Chain for AES CORP COM (AES) - $14.73 as of 8/17/2026 9:54:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 8.35 | 9.15 | 8.75 | 8.65 | 0.00 | 0.00% | 1.46 | 0 | 0 | 7.28 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 8/17/2026 3:59:57 PM EST |
| 7.00 | 7.35 | 8.15 | 7.75 | % | 1.11 | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 8.00 | 6.35 | 7.15 | 6.75 | % | 0.84 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 9.00 | 5.35 | 6.15 | 5.75 | % | 0.64 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 10.00 | 4.35 | 5.15 | 4.75 | 4.90 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:57 PM EST |
| 11.00 | 3.35 | 4.15 | 3.75 | 3.70 | 0.00 | 0.00% | 0.34 | 0 | 11 | 3.06 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:57 PM EST |
| 12.00 | 2.35 | 3.15 | 2.75 | 2.70 | 0.00 | 0.00% | 0.23 | 0 | 22 | 2.43 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:57 PM EST |
| 13.00 | 1.47 | 2.13 | 1.80 | 1.71 | -0.12 | -6.56% | 0.14 | 5 | 16 | 1.77 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 14.00 | 0.73 | 0.92 | 0.83 | 0.77 | +0.04 | +5.48% | 0.06 | 13 | 662 | 0.63 | 1.00 | 0.05 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 28 | 11,947 | 0.13 | 0.17 | 1.01 | -0.01 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,666 | 0.43 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,463 | 0.68 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,393 | 0.91 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,571 | 1.11 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 854 | 1.43 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.89 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 8/17/2026 3:59:57 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.79 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/17/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.45 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 8/17/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 5 | 1.86 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.46 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 8/17/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 483 | 1.08 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 516 | 0.72 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/17/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 16,956 | 0.31 | 0.00 | 0.05 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 15.00 | 0.25 | 0.29 | 0.27 | 0.34 | +0.06 | +21.43% | 0.02 | 17 | 2,247 | 0.20 | -0.83 | 1.01 | -0.01 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 16.00 | 0.90 | 1.48 | 1.19 | 1.28 | 0.00 | 0.00% | 0.07 | 0 | 770 | 1.07 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:57 PM EST |
| 17.00 | 1.90 | 2.65 | 2.28 | 1.95 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:57 PM EST |
| 18.00 | 3.15 | 3.40 | 3.28 | 3.20 | -0.20 | -5.89% | 0.18 | 1 | 2 | 1.60 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 19.00 | 3.85 | 4.65 | 4.25 | 4.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 8/17/2026 3:59:57 PM EST |
| 20.00 | 4.85 | 5.65 | 5.25 | 4.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:57 PM EST |
| 21.00 | 5.85 | 6.65 | 6.25 | % | 0.30 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 22.00 | 6.85 | 7.65 | 7.25 | % | 0.33 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 25.00 | 9.85 | 10.65 | 10.25 | % | 0.41 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 30.00 | 14.85 | 15.65 | 15.25 | % | 0.51 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST |