Options Chain for AMERICAN ELEC PWR CO INC COM (AEP) - $97.88 as of 2/4/2025 8:41:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 45.60 | 50.10 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 55.00 | 40.60 | 45.10 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 60.00 | 35.60 | 40.10 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 65.00 | 30.60 | 35.10 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 70.00 | 25.60 | 30.10 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 75.00 | 21.10 | 25.10 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 80.00 | 16.10 | 20.10 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 85.00 | 11.50 | 15.10 | % | 0 | 0 | 0.43 | 0.96 | 0.02 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 90.00 | 8.10 | 8.50 | 9.55 | 0.00 | 0.00% | 0 | 21 | 0.24 | 0.87 | 0.03 | -0.01 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 95.00 | 4.10 | 4.40 | 4.20 | -0.92 | -17.97% | 23 | 306 | 0.21 | 0.66 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 100.00 | 1.55 | 1.70 | 1.82 | -0.53 | -22.56% | 24 | 261 | 0.20 | 0.36 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 105.00 | 0.40 | 0.55 | 0.55 | -0.15 | -21.43% | 3 | 921 | 0.19 | 0.13 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 1.10 | 0.27 | 0.00 | 0.00% | 0 | 10 | 0.27 | 0.03 | 0.01 | -0.01 | 1/28/2025 | 2/4/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 130.00 | 0.00 | 0.50 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.45 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.45 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 1.95 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:48 PM EST |
| 85.00 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 13 | 0.27 | -0.04 | 0.02 | 0.00 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 90.00 | 0.55 | 0.75 | 0.60 | +0.05 | +9.10% | 9 | 59 | 0.23 | -0.13 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 95.00 | 1.65 | 1.80 | 1.47 | +0.07 | +5.00% | 32 | 152 | 0.20 | -0.34 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 100.00 | 4.00 | 4.30 | 3.40 | 0.00 | 0.00% | 0 | 154 | 0.19 | -0.64 | 0.06 | -0.02 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 105.00 | 6.10 | 10.00 | 6.94 | 0.00 | 0.00% | 0 | 74 | 0.22 | -0.87 | 0.04 | -0.02 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 110.00 | 10.80 | 14.80 | % | 0 | 0 | 0.43 | -0.97 | 0.01 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 115.00 | 15.80 | 19.80 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 120.00 | 20.80 | 24.80 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 125.00 | 25.50 | 29.70 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 130.00 | 30.50 | 34.70 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 135.00 | 35.50 | 39.70 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 140.00 | 40.50 | 44.70 | 42.51 | 0.00 | 0.00% | 0 | 2 | 0.92 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:48 PM EST |