Options Chain for AMERICAN ELEC PWR CO INC COM (AEP) - $107.95 as of 7/29/2025 3:01:15 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 57.00 | 60.90 | 58.95 | % | 1.18 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 55.00 | 52.00 | 55.80 | 53.90 | % | 0.98 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 60.00 | 47.20 | 50.50 | 48.85 | % | 0.81 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 65.00 | 42.10 | 45.90 | 44.00 | % | 0.68 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 70.00 | 37.00 | 40.50 | 38.75 | 33.75 | 0.00 | 0.00% | 0.55 | 0 | 9 | 1.08 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/29/2025 1:58:56 PM EST |
| 75.00 | 32.00 | 35.70 | 33.85 | 23.35 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 7/29/2025 1:58:56 PM EST |
| 80.00 | 27.40 | 30.30 | 28.85 | 24.10 | 0.00 | 0.00% | 0.36 | 0 | 4 | 0.71 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 1:58:56 PM EST |
| 85.00 | 23.30 | 24.80 | 24.05 | 19.90 | 0.00 | 0.00% | 0.28 | 0 | 18 | 0.45 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 7/29/2025 1:58:56 PM EST |
| 90.00 | 18.70 | 19.10 | 18.90 | 20.15 | 0.00 | 0.00% | 0.21 | 0 | 420 | 0.32 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:56 PM EST |
| 95.00 | 13.80 | 14.10 | 13.95 | 13.45 | -0.27 | -1.97% | 0.15 | 5 | 230 | 0.25 | 0.97 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 100.00 | 9.10 | 9.40 | 9.25 | 10.09 | 0.00 | 0.00% | 0.09 | 0 | 450 | 0.22 | 0.87 | 0.03 | -0.01 | 7/25/2025 | 7/29/2025 1:58:56 PM EST |
| 105.00 | 5.10 | 5.40 | 5.25 | 5.30 | +0.60 | +12.77% | 0.05 | 16 | 471 | 0.20 | 0.69 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 110.00 | 2.10 | 2.40 | 2.25 | 2.45 | +0.60 | +32.44% | 0.02 | 64 | 4,011 | 0.19 | 0.44 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 115.00 | 0.65 | 0.90 | 0.78 | 0.95 | +0.30 | +46.16% | 0.01 | 57 | 1,756 | 0.18 | 0.21 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 120.00 | 0.15 | 0.35 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,822 | 0.18 | 0.08 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.31 | 0.02 | 0.01 | 0.00 | 7/21/2025 | 7/29/2025 1:58:56 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.37 | 0.01 | 0.00 | 0.00 | 2/28/2025 | 7/29/2025 1:58:56 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 145.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.91 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/29/2025 1:58:56 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 60.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 65.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 7/29/2025 1:58:56 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.62 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/29/2025 1:58:56 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.54 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.46 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 1:58:56 PM EST |
| 90.00 | 0.05 | 0.75 | 0.40 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.32 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 95.00 | 0.30 | 0.40 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 27 | 1,072 | 0.26 | -0.03 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 100.00 | 0.65 | 0.85 | 0.75 | 0.69 | -0.16 | -18.83% | 0.01 | 36 | 435 | 0.22 | -0.13 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 105.00 | 1.60 | 1.85 | 1.73 | 1.65 | -0.18 | -9.84% | 0.02 | 23 | 415 | 0.20 | -0.31 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 110.00 | 3.70 | 4.10 | 3.90 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 322 | 0.19 | -0.56 | 0.05 | -0.03 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 115.00 | 7.30 | 7.70 | 7.50 | 7.55 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.20 | -0.79 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 120.00 | 11.60 | 12.30 | 11.95 | 13.80 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.24 | -0.92 | 0.02 | -0.01 | 5/7/2025 | 7/29/2025 1:58:56 PM EST |
| 125.00 | 16.70 | 18.30 | 17.50 | % | 0.14 | 0 | 0 | 0.34 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 130.00 | 21.10 | 23.60 | 22.35 | % | 0.17 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 135.00 | 25.10 | 28.70 | 26.90 | % | 0.20 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 140.00 | 30.00 | 33.80 | 31.90 | % | 0.23 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 145.00 | 35.00 | 38.80 | 36.90 | % | 0.25 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 150.00 | 40.00 | 43.80 | 41.90 | % | 0.28 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 155.00 | 44.90 | 48.80 | 46.85 | % | 0.30 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST |