Options Chain for AES CORP COM (AES) - $14.29 as of 5/8/2026 5:32:25 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 | 8.85 | 9.95 | 9.40 | 9.58 | 0.00 | 0.00% | 1.88 | 0 | 0 | 7.59 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:51 PM EST |
| 6.00 | 7.90 | 8.90 | 8.40 | 8.47 | 0.00 | 0.00% | 1.40 | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:51 PM EST |
| 7.00 | 6.90 | 7.90 | 7.40 | % | 1.06 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 8.00 | 5.90 | 6.95 | 6.43 | % | 0.80 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 9.00 | 4.90 | 5.95 | 5.43 | 5.54 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:51 PM EST |
| 9.50 | 4.40 | 5.45 | 4.93 | % | 0.52 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 10.00 | 4.10 | 4.85 | 4.48 | 4.30 | 0.00 | 0.00% | 0.45 | 0 | 13 | 3.10 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:51 PM EST |
| 10.50 | 3.40 | 4.45 | 3.93 | 3.85 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:51 PM EST |
| 11.00 | 3.10 | 3.75 | 3.43 | 3.55 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:51 PM EST |
| 11.50 | 2.45 | 3.45 | 2.95 | % | 0.26 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 12.00 | 2.09 | 2.84 | 2.47 | 2.35 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.98 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:51 PM EST |
| 12.50 | 1.58 | 2.42 | 2.00 | % | 0.16 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 13.00 | 1.26 | 1.34 | 1.30 | 1.33 | -0.01 | -0.75% | 0.10 | 30 | 1,262 | 0.55 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 13.50 | 0.39 | 1.38 | 0.89 | 1.07 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:51 PM EST |
| 14.00 | 0.10 | 0.45 | 0.28 | 0.35 | -0.05 | -12.50% | 0.02 | 7 | 1,811 | 0.38 | 0.97 | 1.20 | 0.00 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 14.50 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 68 | 854 | 0.15 | 0.23 | 1.04 | 0.00 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 35 | 10,406 | 0.23 | 0.02 | 0.13 | 0.00 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 6 | 5,055 | 0.50 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 16.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7,663 | 0.62 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,749 | 0.79 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:51 PM EST |
| 18.50 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,928 | 0.94 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 3:59:51 PM EST |
| 19.50 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 3,219 | 1.08 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 14 | 1.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 40 | 1.33 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 92 | 1.66 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 26.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 70 | 1.76 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 9 | 1.94 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 7 | 2.11 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 3.17 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:51 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.65 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:51 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 373 | 1.49 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:51 PM EST |
| 9.50 | 0.00 | 0.33 | 0.17 | % | 0.02 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 874 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:51 PM EST |
| 10.50 | 0.00 | 0.33 | 0.17 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 632 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:51 PM EST |
| 11.50 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 727 | 0.71 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:51 PM EST |
| 12.50 | 0.00 | 0.04 | 0.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,113 | 0.53 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:51 PM EST |
| 13.50 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.39 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 30 | 8,095 | 0.29 | -0.03 | 1.20 | 0.00 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 14.50 | 0.04 | 0.56 | 0.30 | 0.17 | -0.13 | -43.34% | 0.02 | 15 | 14 | 0.54 | -0.77 | 1.04 | 0.00 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 15.00 | 0.70 | 0.90 | 0.80 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 544 | 0.53 | -0.98 | 0.13 | 0.00 | 5/7/2026 | 5/8/2026 3:59:51 PM EST |
| 15.50 | 1.05 | 1.80 | 1.43 | 1.12 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:51 PM EST |
| 16.00 | 1.56 | 1.91 | 1.74 | 1.73 | 0.00 | 0.00% | 0.11 | 0 | 1,147 | 0.88 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:51 PM EST |
| 16.50 | 1.87 | 2.87 | 2.37 | % | 0.14 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 17.00 | 2.56 | 3.30 | 2.93 | 2.71 | 0.00 | 0.00% | 0.17 | 0 | 91 | 1.82 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 3:59:51 PM EST |
| 17.50 | 2.85 | 3.85 | 3.35 | % | 0.19 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 18.00 | 3.60 | 3.95 | 3.78 | 3.80 | 0.00 | 0.00% | 0.21 | 0 | 199 | 1.48 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:51 PM EST |
| 18.50 | 3.85 | 4.85 | 4.35 | % | 0.24 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 19.00 | 4.35 | 5.35 | 4.85 | % | 0.26 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 19.50 | 4.90 | 5.85 | 5.38 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 20.00 | 5.55 | 6.35 | 5.95 | % | 0.30 | 0 | 1 | 2.69 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 21.00 | 6.35 | 7.35 | 6.85 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 22.00 | 7.55 | 8.35 | 7.95 | % | 0.36 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 23.00 | 8.35 | 9.35 | 8.85 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 24.00 | 9.35 | 10.35 | 9.85 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 25.00 | 10.35 | 11.35 | 10.85 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 26.00 | 11.35 | 12.35 | 11.85 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 27.00 | 12.35 | 13.35 | 12.85 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 28.00 | 13.35 | 14.35 | 13.85 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 29.00 | 14.35 | 15.35 | 14.85 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 30.00 | 15.40 | 16.35 | 15.88 | % | 0.53 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST |