Options Chain for AMERICAN ELEC PWR CO INC COM (AEP) - $102.88 as of 5/27/2025 3:51:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 51.30 | 55.40 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 55.00 | 46.50 | 50.50 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 60.00 | 41.50 | 45.50 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 65.00 | 36.40 | 40.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 70.00 | 31.70 | 35.60 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 75.00 | 26.70 | 30.60 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 80.00 | 21.80 | 25.60 | % | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.01 | 5/27/2025 3:59:55 PM EST | |||
| 85.00 | 16.90 | 20.90 | 18.19 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.96 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 3:59:55 PM EST |
| 90.00 | 13.40 | 14.80 | 13.48 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.91 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 3:59:55 PM EST |
| 95.00 | 8.80 | 10.10 | 10.10 | 0.00 | 0.00% | 0 | 0 | 0.25 | 0.83 | 0.03 | -0.04 | 5/19/2025 | 5/27/2025 3:59:55 PM EST |
| 100.00 | 5.20 | 5.60 | 5.75 | +0.25 | +4.55% | 5 | 17 | 0.22 | 0.68 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 105.00 | 2.25 | 2.65 | 2.65 | -0.08 | -2.93% | 178 | 1,344 | 0.20 | 0.45 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 110.00 | 0.85 | 1.05 | 1.00 | -0.03 | -2.92% | 23 | 2,868 | 0.20 | 0.23 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 115.00 | 0.25 | 0.45 | 0.35 | -0.03 | -7.90% | 6 | 29 | 0.20 | 0.11 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.03 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 1.10 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.90 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 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 | 0.20 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.55 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.60 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.65 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.90 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.70 | % | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.01 | 5/27/2025 3:59:55 PM EST | |||
| 85.00 | 0.05 | 0.60 | % | 0 | 0 | 0.32 | -0.04 | 0.01 | -0.02 | 5/27/2025 3:59:55 PM EST | |||
| 90.00 | 0.35 | 0.45 | 0.40 | -0.15 | -27.28% | 4 | 116 | 0.27 | -0.09 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 95.00 | 0.75 | 0.90 | 0.85 | -0.20 | -19.05% | 6 | 575 | 0.24 | -0.17 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 100.00 | 1.65 | 1.90 | 1.70 | -0.45 | -20.93% | 31 | 95 | 0.21 | -0.32 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 105.00 | 3.60 | 4.20 | 3.65 | -0.60 | -14.12% | 34 | 56 | 0.20 | -0.55 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 110.00 | 5.30 | 9.40 | 7.15 | -0.60 | -7.75% | 14 | 3 | 0.18 | -0.77 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 115.00 | 10.10 | 13.90 | % | 0 | 0 | 0.27 | -0.89 | 0.02 | -0.02 | 5/27/2025 3:59:55 PM EST | |||
| 120.00 | 14.90 | 18.40 | % | 0 | 0 | 0.33 | -0.97 | 0.01 | -0.01 | 5/27/2025 3:59:55 PM EST | |||
| 125.00 | 19.90 | 23.80 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 130.00 | 24.90 | 29.10 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 135.00 | 29.90 | 34.10 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 140.00 | 34.90 | 39.10 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 145.00 | 39.90 | 44.10 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 150.00 | 45.00 | 49.10 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST |