Options Chain for AMERICAN ELEC PWR CO INC COM (AEP) - $122.72 as of 11/26/2025 8:01:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 83.40 | 87.30 | 85.35 | % | 2.28 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:43 PM EST | |||
| 40.00 | 80.80 | 84.90 | 82.85 | 58.78 | 0.00 | 0.00% | 2.07 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 11/26/2025 3:59:43 PM EST |
| 42.50 | 78.40 | 82.40 | 80.40 | 56.07 | 0.00 | 0.00% | 1.89 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 11/26/2025 3:59:43 PM EST |
| 45.00 | 75.90 | 79.90 | 77.90 | 53.51 | 0.00 | 0.00% | 1.73 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 11/26/2025 3:59:43 PM EST |
| 47.50 | 73.30 | 77.40 | 75.35 | % | 1.59 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:43 PM EST | |||
| 50.00 | 70.90 | 74.90 | 72.90 | % | 1.46 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:43 PM EST | |||
| 55.00 | 66.00 | 70.00 | 68.00 | 49.25 | 0.00 | 0.00% | 1.24 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 11/26/2025 3:59:43 PM EST |
| 60.00 | 61.00 | 65.00 | 63.00 | 61.10 | 0.00 | 0.00% | 1.05 | 0 | 6 | 1.48 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:43 PM EST |
| 65.00 | 56.00 | 60.10 | 58.05 | 56.10 | 0.00 | 0.00% | 0.89 | 0 | 7 | 1.36 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:43 PM EST |
| 67.50 | 53.60 | 57.60 | 55.60 | % | 0.82 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:43 PM EST | |||
| 70.00 | 51.10 | 55.10 | 53.10 | 51.30 | 0.00 | 0.00% | 0.76 | 0 | 16 | 1.22 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:43 PM EST |
| 72.50 | 48.50 | 52.60 | 50.55 | 48.90 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:43 PM EST |
| 75.00 | 46.10 | 49.50 | 47.80 | 46.30 | 0.00 | 0.00% | 0.64 | 0 | 4 | 1.02 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:43 PM EST |
| 77.50 | 43.70 | 47.50 | 45.60 | 43.90 | 0.00 | 0.00% | 0.59 | 0 | 10 | 1.04 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:43 PM EST |
| 80.00 | 42.00 | 45.00 | 43.50 | 41.50 | 0.00 | 0.00% | 0.54 | 0 | 29 | 0.98 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:43 PM EST |
| 82.50 | 38.60 | 42.70 | 40.65 | 38.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:43 PM EST |
| 85.00 | 36.20 | 40.30 | 38.25 | 30.80 | 0.00 | 0.00% | 0.45 | 0 | 6 | 0.88 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 3:59:43 PM EST |
| 87.50 | 33.80 | 37.80 | 35.80 | 33.15 | 0.00 | 0.00% | 0.41 | 0 | 30 | 0.83 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:43 PM EST |
| 90.00 | 32.10 | 35.10 | 33.60 | 30.72 | 0.00 | 0.00% | 0.37 | 0 | 39 | 0.78 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:43 PM EST |
| 92.50 | 28.70 | 32.80 | 30.75 | 30.29 | +5.59 | +22.64% | 0.33 | 1 | 1,993 | 0.65 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:43 PM EST |
| 95.00 | 26.30 | 29.90 | 28.10 | 27.40 | 0.00 | 0.00% | 0.30 | 0 | 1,057 | 0.65 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:43 PM EST |
| 97.50 | 23.90 | 27.90 | 25.90 | 25.20 | 0.00 | 0.00% | 0.27 | 0 | 1,962 | 0.61 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:43 PM EST |
| 100.00 | 22.70 | 23.70 | 23.20 | 22.49 | 0.00 | 0.00% | 0.23 | 0 | 476 | 0.41 | 0.99 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 3:59:43 PM EST |
| 105.00 | 17.00 | 20.50 | 18.75 | 17.70 | 0.00 | 0.00% | 0.18 | 0 | 657 | 0.38 | 0.97 | 0.01 | -0.01 | 11/24/2025 | 11/26/2025 3:59:43 PM EST |
| 110.00 | 12.10 | 15.70 | 13.90 | 13.48 | +0.86 | +6.82% | 0.13 | 5 | 5,624 | 0.20 | 0.92 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:43 PM EST |
| 115.00 | 8.50 | 9.70 | 9.10 | 8.70 | +0.64 | +7.94% | 0.08 | 7 | 2,081 | 0.20 | 0.83 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:43 PM EST |
| 120.00 | 4.80 | 5.80 | 5.30 | 5.00 | +0.50 | +11.12% | 0.04 | 71 | 2,507 | 0.19 | 0.66 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:43 PM EST |
| 125.00 | 2.10 | 2.50 | 2.30 | 2.35 | +0.55 | +30.56% | 0.02 | 47 | 2,112 | 0.17 | 0.42 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:43 PM EST |
| 130.00 | 0.80 | 1.30 | 1.05 | 0.80 | +0.05 | +6.67% | 0.01 | 3 | 3,583 | 0.17 | 0.21 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 3:59:43 PM EST |
| 135.00 | 0.20 | 0.45 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.18 | 0.09 | 0.02 | -0.01 | 11/24/2025 | 11/26/2025 3:59:43 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 979 | 0.23 | 0.03 | 0.01 | 0.00 | 11/25/2025 | 11/26/2025 3:59:43 PM EST |
| 145.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.37 | 0.01 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:43 PM EST |
| 150.00 | 0.00 | 0.90 | 0.45 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/26/2025 3:59:43 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.36 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 3:59:43 PM EST |
| 160.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:43 PM EST | |||
| 165.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:43 PM EST | |||
| 170.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:43 PM EST | |||
| 175.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:43 PM EST | |||
| 180.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.35 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 11/26/2025 3:59:43 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.28 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 11/26/2025 3:59:43 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 11/26/2025 3:59:43 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.26 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/26/2025 3:59:43 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.20 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 11/26/2025 3:59:43 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.14 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 11/26/2025 3:59:43 PM EST |
| 55.00 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.31 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 11/26/2025 3:59:43 PM EST |
| 60.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/26/2025 3:59:43 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.05 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:43 PM EST |
| 67.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.86 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 11/26/2025 3:59:43 PM EST |
| 70.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.97 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 3:59:43 PM EST |
| 72.50 | 0.00 | 0.85 | 0.43 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.92 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 11/26/2025 3:59:43 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.60 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:43 PM EST |
| 77.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 63 | 0.65 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:43 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.75 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:43 PM EST |
| 82.50 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 479 | 0.74 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 3:59:43 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.65 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:43 PM EST |
| 87.50 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.45 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:43 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 659 | 0.58 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:43 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 586 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:43 PM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.46 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:43 PM EST |
| 97.50 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 516 | 0.49 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:43 PM EST |
| 100.00 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 428 | 0.44 | -0.01 | 0.00 | -0.01 | 11/18/2025 | 11/26/2025 3:59:43 PM EST |
| 105.00 | 0.05 | 0.50 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 539 | 0.26 | -0.03 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 3:59:43 PM EST |
| 110.00 | 0.30 | 0.50 | 0.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2,179 | 0.22 | -0.08 | 0.01 | -0.02 | 11/24/2025 | 11/26/2025 3:59:43 PM EST |
| 115.00 | 0.50 | 1.10 | 0.80 | 0.80 | -0.17 | -17.53% | 0.01 | 24 | 1,610 | 0.19 | -0.17 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:43 PM EST |
| 120.00 | 1.50 | 2.40 | 1.95 | 1.72 | -0.55 | -24.23% | 0.02 | 18 | 433 | 0.18 | -0.34 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:43 PM EST |
| 125.00 | 3.50 | 4.60 | 4.05 | 4.25 | -1.05 | -19.82% | 0.03 | 1 | 120 | 0.16 | -0.58 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:43 PM EST |
| 130.00 | 7.00 | 9.70 | 8.35 | % | 0.06 | 0 | 0 | 0.30 | -0.79 | 0.04 | -0.02 | 11/26/2025 3:59:43 PM EST | |||
| 135.00 | 10.40 | 14.40 | 12.40 | % | 0.09 | 0 | 0 | 0.36 | -0.91 | 0.02 | -0.01 | 11/26/2025 3:59:43 PM EST | |||
| 140.00 | 15.40 | 19.40 | 17.40 | % | 0.12 | 0 | 0 | 0.43 | -0.97 | 0.01 | 0.00 | 11/26/2025 3:59:43 PM EST | |||
| 145.00 | 20.40 | 24.40 | 22.40 | % | 0.15 | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:43 PM EST | |||
| 150.00 | 25.40 | 29.40 | 27.40 | % | 0.18 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:43 PM EST | |||
| 155.00 | 30.40 | 34.40 | 32.40 | 33.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:43 PM EST |
| 160.00 | 35.40 | 39.40 | 37.40 | % | 0.23 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:43 PM EST | |||
| 165.00 | 40.40 | 44.40 | 42.40 | % | 0.26 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:43 PM EST | |||
| 170.00 | 45.40 | 49.40 | 47.40 | % | 0.28 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:43 PM EST | |||
| 175.00 | 50.40 | 54.40 | 52.40 | % | 0.30 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:43 PM EST | |||
| 180.00 | 55.40 | 59.40 | 57.40 | % | 0.32 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:43 PM EST |