Options Chain for AMERICAN ELEC PWR CO INC COM (AEP) - $97.81 as of 1/22/2025 9:41:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 50.70 | 55.40 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 47.50 | 48.30 | 52.90 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 50.00 | 45.70 | 50.40 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 55.00 | 40.70 | 45.30 | 45.70 | 0.00 | 0.00% | 0 | 5 | 1.79 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 1/21/2025 3:59:56 PM EST |
| 60.00 | 36.00 | 39.90 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 65.00 | 31.00 | 34.90 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 70.00 | 26.00 | 30.50 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 75.00 | 21.50 | 24.40 | 21.95 | 0.00 | 0.00% | 0 | 4 | 0.92 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 1/21/2025 3:59:56 PM EST |
| 80.00 | 16.30 | 19.90 | 12.20 | 0.00 | 0.00% | 0 | 8 | 0.87 | 1.00 | 0.00 | 0.00 | 7/11/2024 | 1/21/2025 3:59:56 PM EST |
| 82.50 | 13.70 | 17.40 | 13.18 | 0.00 | 0.00% | 0 | 4 | 0.79 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:56 PM EST |
| 85.00 | 12.90 | 13.50 | 12.93 | 0.00 | 0.00% | 0 | 36 | 0.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 87.50 | 10.50 | 10.70 | 9.36 | 0.00 | 0.00% | 0 | 328 | 0.35 | 1.00 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 90.00 | 7.90 | 8.60 | 8.28 | 0.00 | 0.00% | 0 | 146 | 0.31 | 0.94 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 92.50 | 5.60 | 5.90 | 6.11 | 0.00 | 0.00% | 0 | 1,909 | 0.22 | 0.84 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 95.00 | 3.60 | 3.70 | 3.73 | 0.00 | 0.00% | 0 | 2,615 | 0.19 | 0.70 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 97.50 | 1.90 | 2.10 | 2.00 | 0.00 | 0.00% | 0 | 1,372 | 0.18 | 0.51 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 100.00 | 0.85 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 1,824 | 0.17 | 0.31 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 105.00 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 2,232 | 0.16 | 0.06 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,386 | 0.21 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 41 | 0.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 1/21/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 1/21/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.70 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 0.70 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.70 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.48 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 1/21/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.40 | 0.32 | 0.00 | 0.00% | 0 | 20 | 1.38 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 1/21/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.40 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.40 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.45 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 6/26/2024 | 1/21/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 34 | 0.41 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:56 PM EST |
| 80.00 | 0.05 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 56 | 0.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 82.50 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 77 | 0.43 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:56 PM EST |
| 85.00 | 0.10 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 509 | 0.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 87.50 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1,724 | 0.25 | 0.00 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 90.00 | 0.25 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 1,475 | 0.21 | -0.06 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 92.50 | 0.50 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 304 | 0.20 | -0.16 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 95.00 | 1.00 | 1.20 | 1.10 | 0.00 | 0.00% | 0 | 335 | 0.19 | -0.30 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 97.50 | 1.35 | 2.20 | 2.10 | 0.00 | 0.00% | 0 | 276 | 0.15 | -0.49 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 100.00 | 3.50 | 4.10 | 9.63 | 0.00 | 0.00% | 0 | 150 | 0.20 | -0.69 | 0.08 | -0.02 | 1/7/2025 | 1/21/2025 3:59:56 PM EST |
| 105.00 | 6.30 | 8.50 | 13.36 | 0.00 | 0.00% | 0 | 20 | 0.30 | -0.94 | 0.03 | -0.01 | 12/30/2024 | 1/21/2025 3:59:56 PM EST |
| 110.00 | 11.00 | 14.60 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 115.00 | 15.90 | 19.40 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 120.00 | 20.80 | 24.60 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 125.00 | 25.50 | 29.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 130.00 | 30.80 | 34.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 135.00 | 35.80 | 39.70 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 140.00 | 40.80 | 44.70 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 145.00 | 45.80 | 49.70 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 150.00 | 50.80 | 54.70 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |