Options Chain for AMERICAN ELEC PWR CO INC COM (AEP) - $105.33 as of 2/21/2025 7:41:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 48.30 | 53.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 60.00 | 43.40 | 48.00 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 65.00 | 38.50 | 43.20 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 70.00 | 33.50 | 38.10 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 75.00 | 28.50 | 33.30 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 80.00 | 23.60 | 28.40 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 85.00 | 19.00 | 23.30 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 90.00 | 14.10 | 18.40 | % | 0 | 0 | 0.54 | 0.96 | 0.01 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 95.00 | 9.40 | 12.10 | % | 0 | 0 | 0.42 | 0.88 | 0.02 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 100.00 | 7.00 | 7.40 | 6.44 | % | 4 | 0 | 0.21 | 0.76 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 105.00 | 1.40 | 3.80 | 3.70 | +0.73 | +24.58% | 9 | 3 | 0.19 | 0.57 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 110.00 | 1.35 | 2.50 | 1.47 | +0.47 | +47.00% | 1,915 | 1,325 | 0.18 | 0.32 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.60 | 0.45 | % | 203 | 0 | 0.21 | 0.14 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 120.00 | 0.00 | 1.75 | 0.10 | % | 1 | 0 | 0.37 | 0.05 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 125.00 | 0.00 | 1.90 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 1.90 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 1.95 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 1.90 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 1.90 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.70 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 1.90 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 1.95 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.90 | 0.20 | % | 10 | 0 | 0.48 | -0.04 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 95.00 | 0.45 | 0.70 | 0.45 | % | 52 | 0 | 0.23 | -0.12 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 100.00 | 1.10 | 1.25 | 1.20 | % | 69 | 0 | 0.21 | -0.24 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 105.00 | 2.05 | 2.80 | 2.60 | % | 47 | 0 | 0.18 | -0.43 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 110.00 | 5.40 | 6.00 | 5.87 | -0.13 | -2.17% | 1 | 10 | 0.19 | -0.68 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 115.00 | 7.50 | 11.70 | % | 0 | 0 | 0.36 | -0.86 | 0.03 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 120.00 | 12.50 | 16.40 | % | 0 | 0 | 0.42 | -0.95 | 0.01 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 125.00 | 17.40 | 21.70 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 130.00 | 22.90 | 25.70 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 135.00 | 27.10 | 31.90 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 140.00 | 32.20 | 37.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 145.00 | 37.10 | 41.80 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 150.00 | 42.20 | 46.90 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |