Options Chain for AMERICAN ELEC PWR CO INC COM (AEP) - $108.30 as of 5/5/2025 7:23:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 62.50 | 67.30 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 45.00 | 60.00 | 64.90 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 47.50 | 57.50 | 62.20 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 50.00 | 55.10 | 59.70 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 55.00 | 50.20 | 54.90 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 60.00 | 45.00 | 49.60 | 46.46 | 0.00 | 0.00% | 0 | 2 | 1.43 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 5/5/2025 3:59:45 PM EST |
| 65.00 | 40.20 | 44.90 | 38.90 | 0.00 | 0.00% | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 5/5/2025 3:59:45 PM EST |
| 70.00 | 35.40 | 40.00 | 28.10 | 0.00 | 0.00% | 0 | 6 | 1.12 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 5/5/2025 3:59:45 PM EST |
| 72.50 | 32.60 | 37.50 | 21.44 | 0.00 | 0.00% | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 5/5/2025 3:59:45 PM EST |
| 75.00 | 30.00 | 34.40 | 29.04 | 0.00 | 0.00% | 0 | 11 | 0.98 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 3:59:45 PM EST |
| 77.50 | 28.00 | 32.50 | 13.70 | 0.00 | 0.00% | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 5/5/2025 3:59:45 PM EST |
| 80.00 | 25.00 | 29.70 | 25.15 | 0.00 | 0.00% | 0 | 29 | 0.85 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:45 PM EST |
| 82.50 | 22.70 | 27.30 | 25.48 | +1.38 | +5.73% | 15 | 30 | 0.78 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 85.00 | 20.50 | 24.40 | 22.40 | 0.00 | 0.00% | 0 | 32 | 0.71 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:45 PM EST |
| 87.50 | 17.50 | 22.30 | 16.50 | 0.00 | 0.00% | 0 | 11 | 0.65 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:45 PM EST |
| 90.00 | 15.90 | 19.60 | 18.00 | 0.00 | 0.00% | 0 | 1,090 | 0.61 | 0.98 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 92.50 | 14.40 | 15.60 | 15.10 | -0.97 | -6.04% | 2 | 444 | 0.38 | 0.95 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 95.00 | 10.60 | 13.20 | 12.60 | -0.10 | -0.79% | 5 | 1,031 | 0.31 | 0.93 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 97.50 | 9.40 | 11.10 | 10.50 | 0.00 | 0.00% | 0 | 243 | 0.23 | 0.88 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 100.00 | 8.00 | 8.30 | 7.90 | -0.55 | -6.51% | 6 | 856 | 0.23 | 0.83 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 105.00 | 4.30 | 4.60 | 4.39 | -0.61 | -12.20% | 16 | 654 | 0.22 | 0.63 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 110.00 | 1.75 | 1.90 | 1.80 | -0.30 | -14.29% | 1,240 | 2,884 | 0.20 | 0.35 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 115.00 | 0.50 | 0.65 | 0.53 | -0.11 | -17.19% | 38 | 4,043 | 0.19 | 0.13 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 120.00 | 0.05 | 0.25 | 0.25 | +0.05 | +25.00% | 2 | 131 | 0.19 | 0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 125.00 | 0.05 | 0.30 | 0.10 | 0.00 | 0.00% | 1 | 130 | 0.24 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 130.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:45 PM EST |
| 135.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 5/5/2025 3:59:45 PM EST |
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 150.00 | 0.00 | 0.50 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 155.00 | 0.00 | 0.50 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 160.00 | 0.00 | 0.50 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/5/2025 3:59:45 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:45 PM EST |
| 47.50 | 0.00 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/5/2025 3:59:45 PM EST |
| 50.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:45 PM EST |
| 55.00 | 0.00 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 15 | 1.05 | 0.00 | 0.00 | 0.00 | 6/12/2024 | 5/5/2025 3:59:45 PM EST |
| 60.00 | 0.00 | 0.45 | 0.65 | 0.00 | 0.00% | 0 | 361 | 0.95 | 0.00 | 0.00 | 0.00 | 6/25/2024 | 5/5/2025 3:59:45 PM EST |
| 65.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 44 | 0.85 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:45 PM EST |
| 70.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 125 | 0.74 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 72.50 | 0.00 | 0.55 | 0.05 | -0.10 | -66.67% | 2 | 31 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 75.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 150 | 0.64 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:45 PM EST |
| 77.50 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 253 | 0.59 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:45 PM EST |
| 80.00 | 0.05 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 871 | 0.47 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:45 PM EST |
| 82.50 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 171 | 0.38 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 3:59:45 PM EST |
| 85.00 | 0.05 | 0.35 | 0.39 | 0.00 | 0.00% | 0 | 410 | 0.36 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:45 PM EST |
| 87.50 | 0.00 | 2.35 | 0.25 | 0.00 | 0.00% | 0 | 229 | 0.65 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:45 PM EST |
| 90.00 | 0.15 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 4,983 | 0.29 | -0.02 | 0.01 | 0.00 | 4/25/2025 | 5/5/2025 3:59:45 PM EST |
| 92.50 | 0.25 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 484 | 0.29 | -0.05 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 95.00 | 0.00 | 0.55 | 0.50 | 0.00 | 0.00% | 8 | 403 | 0.23 | -0.07 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 97.50 | 0.55 | 1.10 | 0.75 | -0.05 | -6.25% | 59 | 672 | 0.27 | -0.12 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 100.00 | 0.95 | 1.15 | 1.07 | -0.03 | -2.73% | 7 | 296 | 0.24 | -0.17 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 105.00 | 2.15 | 2.45 | 2.35 | -0.01 | -0.43% | 16 | 304 | 0.22 | -0.37 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 110.00 | 4.70 | 4.90 | 5.08 | +0.08 | +1.60% | 5 | 285 | 0.21 | -0.65 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 115.00 | 6.60 | 9.50 | 8.61 | 0.00 | 0.00% | 0 | 19 | 0.32 | -0.87 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 120.00 | 11.50 | 15.50 | 14.78 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.97 | 0.01 | -0.01 | 4/25/2025 | 5/5/2025 3:59:45 PM EST |
| 125.00 | 16.50 | 20.50 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 130.00 | 21.50 | 25.50 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 135.00 | 26.00 | 30.60 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 140.00 | 31.00 | 35.60 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 145.00 | 36.10 | 40.60 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 150.00 | 41.00 | 45.60 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 155.00 | 46.20 | 50.80 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 160.00 | 51.10 | 55.80 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST |