Options Chain for AMERICAN ELEC PWR CO INC COM (AEP) - $105.60 as of 3/28/2025 7:11:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 51.10 | 54.30 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 60.00 | 46.10 | 49.30 | 45.09 | 0.00 | 0.00% | 0 | 7 | 1.27 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:00 PM EST |
| 65.00 | 41.10 | 44.30 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 70.00 | 36.20 | 39.40 | 22.81 | 0.00 | 0.00% | 0 | 2 | 0.88 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 4:00:00 PM EST |
| 75.00 | 31.20 | 34.40 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 80.00 | 25.00 | 29.40 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 85.00 | 20.80 | 24.40 | 12.55 | 0.00 | 0.00% | 0 | 57 | 0.52 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 3/28/2025 4:00:00 PM EST |
| 90.00 | 16.80 | 18.20 | 17.11 | +1.31 | +8.30% | 8 | 1,130 | 0.33 | 0.95 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 95.00 | 12.30 | 14.80 | 9.44 | 0.00 | 0.00% | 0 | 177 | 0.41 | 0.89 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 100.00 | 8.10 | 8.40 | 7.77 | +0.87 | +12.61% | 16 | 465 | 0.25 | 0.78 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 105.00 | 4.30 | 4.60 | 4.81 | +1.51 | +45.76% | 58 | 1,305 | 0.22 | 0.60 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 110.00 | 1.90 | 2.00 | 1.95 | +0.80 | +69.57% | 54 | 1,682 | 0.21 | 0.36 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 115.00 | 0.60 | 0.70 | 0.60 | +0.30 | +100.00% | 10 | 2,439 | 0.20 | 0.16 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 120.00 | 0.10 | 0.25 | 0.20 | +0.11 | +122.23% | 11 | 164 | 0.20 | 0.06 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.02 | 0.01 | 0.00 | 10/21/2024 | 3/28/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 1.05 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 1.00 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.40 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.95 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 0.90 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 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 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 3/28/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.39 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 3/28/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 3/28/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 31 | 0.50 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/28/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 956 | 0.46 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 320 | 0.44 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 90.00 | 0.10 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 474 | 0.31 | -0.05 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 95.00 | 0.40 | 0.50 | 0.44 | -0.15 | -25.43% | 2 | 332 | 0.26 | -0.11 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 100.00 | 1.00 | 1.15 | 1.02 | -0.33 | -24.45% | 19 | 545 | 0.24 | -0.22 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 105.00 | 2.40 | 2.55 | 2.45 | -0.50 | -16.95% | 36 | 524 | 0.22 | -0.40 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 110.00 | 4.90 | 5.20 | 4.81 | -3.29 | -40.62% | 15 | 18 | 0.20 | -0.64 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 115.00 | 8.70 | 9.10 | % | 0 | 0 | 0.19 | -0.84 | 0.03 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 120.00 | 11.50 | 15.40 | % | 0 | 0 | 0.41 | -0.94 | 0.02 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 125.00 | 16.30 | 20.30 | % | 0 | 0 | 0.49 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 130.00 | 21.30 | 25.20 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 135.00 | 26.20 | 30.20 | 28.40 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:00 PM EST |
| 140.00 | 30.80 | 34.40 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 145.00 | 36.10 | 40.10 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 150.00 | 41.10 | 45.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 155.00 | 46.10 | 49.20 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |