Options Chain for AMERICAN ELEC PWR CO INC COM (AEP) - $102.05 as of 9/6/2024 8:11:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 50.10 | 54.20 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:43 PM EST | |||
| 55.00 | 44.70 | 49.20 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:43 PM EST | |||
| 60.00 | 39.90 | 44.30 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:43 PM EST | |||
| 65.00 | 35.00 | 39.50 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:43 PM EST | |||
| 70.00 | 30.20 | 34.30 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:43 PM EST | |||
| 75.00 | 25.30 | 29.20 | 25.50 | 0.00 | 0.00% | 0 | 1 | 1.52 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:43 PM EST |
| 80.00 | 20.10 | 24.40 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:43 PM EST | |||
| 85.00 | 16.00 | 19.30 | 13.75 | 0.00 | 0.00% | 0 | 4 | 1.10 | 1.00 | 0.00 | -0.01 | 8/21/2024 | 9/6/2024 3:59:43 PM EST |
| 87.50 | 14.60 | 15.00 | 11.40 | 0.00 | 0.00% | 0 | 5 | 0.95 | 1.00 | 0.00 | -0.02 | 8/5/2024 | 9/6/2024 3:59:43 PM EST |
| 90.00 | 11.00 | 14.50 | 13.35 | 0.00 | 0.00% | 0 | 227 | 0.87 | 0.99 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:43 PM EST |
| 92.50 | 7.80 | 10.00 | 10.50 | 0.00 | 0.00% | 0 | 29 | 0.65 | 0.99 | 0.01 | -0.02 | 9/4/2024 | 9/6/2024 3:59:43 PM EST |
| 95.00 | 5.30 | 7.50 | 8.29 | 0.00 | 0.00% | 0 | 1,083 | 0.64 | 0.94 | 0.02 | -0.04 | 9/5/2024 | 9/6/2024 3:59:43 PM EST |
| 97.50 | 4.80 | 5.10 | 5.80 | -0.21 | -3.50% | 10 | 1,011 | 0.34 | 0.87 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 100.00 | 2.85 | 3.10 | 3.30 | -0.35 | -9.59% | 70 | 4,901 | 0.20 | 0.72 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 105.00 | 0.45 | 0.50 | 0.56 | -0.14 | -20.00% | 196 | 723 | 0.18 | 0.22 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 110.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 1 | 37 | 0.31 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:43 PM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:43 PM EST | |||
| 125.00 | 0.00 | 0.30 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:43 PM EST | |||
| 130.00 | 0.00 | 0.70 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:43 PM EST | |||
| 135.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:43 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 | 1.00 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:43 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:43 PM EST | |||
| 60.00 | 0.00 | 0.10 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:43 PM EST | |||
| 65.00 | 0.00 | 0.10 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:43 PM EST | |||
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:43 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:43 PM EST |
| 80.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 12 | 0.71 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:43 PM EST |
| 85.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 62 | 0.57 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:43 PM EST |
| 87.50 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 56 | 0.43 | 0.00 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 3:59:43 PM EST |
| 90.00 | 0.05 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 146 | 0.38 | -0.01 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 3:59:43 PM EST |
| 92.50 | 0.05 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 213 | 0.41 | -0.01 | 0.01 | -0.02 | 8/30/2024 | 9/6/2024 3:59:43 PM EST |
| 95.00 | 0.10 | 0.25 | 0.12 | -0.03 | -20.00% | 11 | 323 | 0.25 | -0.06 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 97.50 | 0.25 | 0.35 | 0.30 | +0.01 | +3.45% | 1 | 483 | 0.22 | -0.13 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 100.00 | 0.60 | 0.75 | 0.65 | +0.11 | +20.37% | 32 | 357 | 0.19 | -0.28 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 105.00 | 3.10 | 3.40 | 2.75 | -0.05 | -1.79% | 11 | 80 | 0.17 | -0.78 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 110.00 | 6.40 | 8.60 | 7.85 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 3:59:43 PM EST |
| 115.00 | 12.80 | 15.10 | 18.45 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:43 PM EST |
| 120.00 | 16.40 | 19.80 | 23.47 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:43 PM EST |
| 125.00 | 21.50 | 25.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:43 PM EST | |||
| 130.00 | 25.80 | 30.10 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:43 PM EST | |||
| 135.00 | 30.80 | 34.90 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:43 PM EST |