Options Chain for AES CORP COM (AES) - $14.08 as of 3/23/2026 6:44:20 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 | 8.45 | 9.80 | 9.13 | 9.13 | % | 1.83 | 5 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:52 PM EST | |
| 6.00 | 7.45 | 8.80 | 8.13 | % | 1.36 | 0 | 0 | 8.59 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:52 PM EST | |||
| 7.00 | 6.45 | 7.80 | 7.13 | 7.37 | 0.00 | 0.00% | 1.02 | 0 | 0 | 7.31 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:52 PM EST |
| 8.00 | 5.50 | 6.80 | 6.15 | % | 0.77 | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:52 PM EST | |||
| 9.00 | 4.55 | 5.80 | 5.18 | % | 0.58 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:52 PM EST | |||
| 9.50 | 4.10 | 5.30 | 4.70 | 4.64 | +0.07 | +1.54% | 0.49 | 1 | 1 | 4.82 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 10.00 | 3.45 | 4.80 | 4.13 | 6.50 | 0.00 | 0.00% | 0.41 | 0 | 4 | 4.39 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/23/2026 3:59:52 PM EST |
| 10.50 | 2.99 | 4.30 | 3.65 | % | 0.35 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:52 PM EST | |||
| 11.00 | 2.49 | 3.80 | 3.15 | % | 0.29 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:52 PM EST | |||
| 11.50 | 2.10 | 3.30 | 2.70 | % | 0.23 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:52 PM EST | |||
| 12.00 | 1.50 | 2.76 | 2.13 | % | 0.18 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:52 PM EST | |||
| 12.50 | 0.99 | 2.26 | 1.63 | % | 0.13 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:52 PM EST | |||
| 13.00 | 0.49 | 1.76 | 1.13 | % | 0.09 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:52 PM EST | |||
| 13.50 | 0.04 | 1.23 | 0.64 | % | 0.05 | 0 | 0 | 1.57 | 1.00 | 0.06 | 0.00 | 3/23/2026 3:59:52 PM EST | |||
| 14.00 | 0.02 | 0.25 | 0.14 | 0.14 | -0.02 | -12.50% | 0.01 | 53 | 155 | 0.34 | 0.68 | 1.79 | -0.01 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 47 | 741 | 0.19 | 0.03 | 0.33 | 0.00 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.41 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:52 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.50 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/23/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,591 | 0.87 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/23/2026 3:59:52 PM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13,233 | 0.85 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.05 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.09 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/23/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/23/2026 3:59:52 PM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/23/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:52 PM EST | |||
| 19.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:52 PM EST | |||
| 20.50 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:52 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 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:52 PM EST | |||
| 9.50 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:52 PM EST | |||
| 10.50 | 0.00 | 0.33 | 0.17 | % | 0.02 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.33 | 0.17 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:52 PM EST | |||
| 11.50 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:52 PM EST | |||
| 12.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.81 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/23/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.44 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:52 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.26 | 0.00 | 0.06 | 0.00 | 3/17/2026 | 3/23/2026 3:59:52 PM EST |
| 14.00 | 0.01 | 0.08 | 0.05 | 0.01 | -0.07 | -87.50% | 0.00 | 19 | 948 | 0.14 | -0.33 | 1.79 | -0.01 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 14.50 | 0.07 | 0.62 | 0.35 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.64 | -0.97 | 0.33 | 0.00 | 3/20/2026 | 3/23/2026 3:59:52 PM EST |
| 15.00 | 0.25 | 1.51 | 0.88 | 0.98 | 0.00 | 0.00% | 0.06 | 0 | 18 | 1.63 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:52 PM EST |
| 15.50 | 0.75 | 2.05 | 1.40 | 0.40 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 3/23/2026 3:59:52 PM EST |
| 16.00 | 1.80 | 2.51 | 2.16 | 1.80 | -0.08 | -4.26% | 0.14 | 10 | 16 | 2.15 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 16.50 | 1.82 | 3.05 | 2.44 | 2.45 | 0.00 | 0.00% | 0.15 | 0 | 30 | 2.45 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:52 PM EST |
| 17.00 | 2.25 | 3.55 | 2.90 | 3.01 | 0.00 | 0.00% | 0.17 | 0 | 4 | 2.66 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:52 PM EST |
| 17.50 | 2.75 | 4.05 | 3.40 | % | 0.19 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:52 PM EST | |||
| 18.00 | 3.25 | 4.55 | 3.90 | % | 0.22 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:52 PM EST | |||
| 18.50 | 3.75 | 5.05 | 4.40 | % | 0.24 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:52 PM EST | |||
| 19.00 | 4.25 | 5.55 | 4.90 | 5.02 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:52 PM EST |
| 19.50 | 4.75 | 6.05 | 5.40 | 5.51 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:52 PM EST |
| 20.00 | 5.25 | 6.55 | 5.90 | 5.91 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:52 PM EST |
| 20.50 | 5.75 | 7.05 | 6.40 | 6.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:52 PM EST |
| 21.00 | 6.25 | 7.55 | 6.90 | % | 0.33 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:52 PM EST | |||
| 22.00 | 7.25 | 8.55 | 7.90 | % | 0.36 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:52 PM EST | |||
| 23.00 | 8.25 | 9.55 | 8.90 | % | 0.39 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:52 PM EST | |||
| 24.00 | 9.25 | 10.55 | 9.90 | % | 0.41 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:52 PM EST | |||
| 25.00 | 10.25 | 11.55 | 10.90 | % | 0.44 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:52 PM EST |