Options Chain for AMERICAN ELEC PWR CO INC COM (AEP) - $114.62 as of 12/23/2025 2:32:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 75.50 | 79.70 | 77.60 | % | 2.07 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 40.00 | 73.00 | 77.20 | 75.10 | 58.78 | 0.00 | 0.00% | 1.88 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 12/23/2025 12:59:03 PM EST |
| 42.50 | 70.60 | 74.70 | 72.65 | 56.07 | 0.00 | 0.00% | 1.71 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 12/23/2025 12:59:03 PM EST |
| 45.00 | 68.10 | 72.20 | 70.15 | 53.51 | 0.00 | 0.00% | 1.56 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 12/23/2025 12:59:03 PM EST |
| 47.50 | 65.60 | 69.70 | 67.65 | % | 1.42 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 50.00 | 63.10 | 67.20 | 65.15 | % | 1.30 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 55.00 | 58.10 | 62.20 | 60.15 | 49.25 | 0.00 | 0.00% | 1.09 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 12/23/2025 12:59:03 PM EST |
| 60.00 | 53.10 | 57.30 | 55.20 | 61.10 | 0.00 | 0.00% | 0.92 | 0 | 6 | 2.06 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 12:59:03 PM EST |
| 65.00 | 48.10 | 52.30 | 50.20 | 56.10 | 0.00 | 0.00% | 0.77 | 0 | 7 | 1.85 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 12:59:03 PM EST |
| 67.50 | 45.60 | 49.80 | 47.70 | % | 0.71 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 70.00 | 43.20 | 46.60 | 44.90 | 44.75 | 0.00 | 0.00% | 0.64 | 0 | 16 | 1.38 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:03 PM EST |
| 72.50 | 40.70 | 44.80 | 42.75 | 48.90 | 0.00 | 0.00% | 0.59 | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 12:59:03 PM EST |
| 75.00 | 38.20 | 42.30 | 40.25 | 46.30 | 0.00 | 0.00% | 0.54 | 0 | 4 | 1.47 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 12:59:03 PM EST |
| 77.50 | 35.70 | 39.80 | 37.75 | 43.90 | 0.00 | 0.00% | 0.49 | 0 | 10 | 1.38 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 12:59:03 PM EST |
| 80.00 | 33.20 | 37.30 | 35.25 | 41.50 | 0.00 | 0.00% | 0.44 | 0 | 29 | 1.30 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 12:59:03 PM EST |
| 82.50 | 30.70 | 34.90 | 32.80 | 38.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/23/2025 12:59:03 PM EST |
| 85.00 | 28.60 | 31.30 | 29.95 | 30.80 | 0.00 | 0.00% | 0.35 | 0 | 6 | 0.94 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/23/2025 12:59:03 PM EST |
| 87.50 | 25.80 | 29.90 | 27.85 | 33.15 | 0.00 | 0.00% | 0.32 | 0 | 30 | 1.04 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 12:59:03 PM EST |
| 90.00 | 23.60 | 26.30 | 24.95 | 26.50 | 0.00 | 0.00% | 0.28 | 0 | 39 | 0.80 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:59:03 PM EST |
| 92.50 | 21.70 | 23.20 | 22.45 | 22.50 | -0.90 | -3.85% | 0.24 | 1 | 888 | 0.61 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:03 PM EST |
| 95.00 | 19.00 | 21.20 | 20.10 | 20.90 | 0.00 | 0.00% | 0.21 | 0 | 890 | 0.65 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:59:03 PM EST |
| 97.50 | 16.30 | 18.70 | 17.50 | 17.50 | -0.70 | -3.85% | 0.18 | 3 | 1,313 | 0.58 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:03 PM EST |
| 100.00 | 13.90 | 16.20 | 15.05 | 14.70 | 0.00 | 0.00% | 0.15 | 0 | 467 | 0.52 | 0.99 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:03 PM EST |
| 105.00 | 9.40 | 10.80 | 10.10 | 10.10 | -0.58 | -5.44% | 0.10 | 6 | 646 | 0.33 | 0.95 | 0.02 | -0.02 | 12/23/2025 | 12/23/2025 12:59:03 PM EST |
| 110.00 | 4.50 | 6.70 | 5.60 | 5.20 | -0.26 | -4.77% | 0.05 | 1 | 5,571 | 0.31 | 0.83 | 0.04 | -0.03 | 12/23/2025 | 12/23/2025 12:59:03 PM EST |
| 115.00 | 2.05 | 2.30 | 2.18 | 2.25 | +0.25 | +12.50% | 0.02 | 39 | 2,389 | 0.18 | 0.52 | 0.08 | -0.04 | 12/23/2025 | 12/23/2025 12:59:03 PM EST |
| 120.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.03 | +7.15% | 0.00 | 45 | 5,053 | 0.17 | 0.16 | 0.05 | -0.03 | 12/23/2025 | 12/23/2025 12:59:03 PM EST |
| 125.00 | 0.10 | 0.80 | 0.45 | 0.15 | +0.03 | +25.00% | 0.00 | 2 | 4,371 | 0.25 | 0.02 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 12:59:03 PM EST |
| 130.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,576 | 0.24 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:03 PM EST |
| 135.00 | 0.00 | 0.80 | 0.40 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.49 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 12:59:03 PM EST |
| 140.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 979 | 0.53 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 12:59:03 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.39 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/23/2025 12:59:03 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/23/2025 12:59:03 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.77 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/23/2025 12:59:03 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.94 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 12:59:03 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.72 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/23/2025 12:59:03 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.77 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/23/2025 12:59:03 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.77 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 12/23/2025 12:59:03 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.74 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/23/2025 12:59:03 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.50 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 12/23/2025 12:59:03 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.42 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/23/2025 12:59:03 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.76 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 12/23/2025 12:59:03 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/23/2025 12:59:03 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.41 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 12:59:03 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 174 | 1.33 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/23/2025 12:59:03 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.88 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/23/2025 12:59:03 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.18 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 12/23/2025 12:59:03 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.77 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:59:03 PM EST |
| 77.50 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.05 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 12:59:03 PM EST |
| 80.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.98 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/23/2025 12:59:03 PM EST |
| 82.50 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 479 | 0.92 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/23/2025 12:59:03 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.82 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:03 PM EST |
| 87.50 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.78 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:59:03 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 647 | 0.51 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:59:03 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 586 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 12:59:03 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.52 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:03 PM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 516 | 0.53 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/23/2025 12:59:03 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 436 | 0.42 | -0.01 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:03 PM EST |
| 105.00 | 0.05 | 0.50 | 0.28 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 902 | 0.24 | -0.05 | 0.02 | -0.02 | 12/22/2025 | 12/23/2025 12:59:03 PM EST |
| 110.00 | 0.45 | 0.60 | 0.53 | 0.40 | -0.05 | -11.12% | 0.00 | 4 | 3,915 | 0.19 | -0.17 | 0.04 | -0.03 | 12/23/2025 | 12/23/2025 12:59:03 PM EST |
| 115.00 | 1.75 | 2.10 | 1.93 | 2.11 | 0.00 | 0.00% | 0.02 | 1 | 1,899 | 0.17 | -0.48 | 0.08 | -0.04 | 12/23/2025 | 12/23/2025 12:59:03 PM EST |
| 120.00 | 4.80 | 5.80 | 5.30 | 5.66 | 0.00 | 0.00% | 0.04 | 0 | 679 | 0.17 | -0.84 | 0.05 | -0.03 | 12/22/2025 | 12/23/2025 12:59:03 PM EST |
| 125.00 | 9.30 | 11.40 | 10.35 | 11.10 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.41 | -0.98 | 0.01 | -0.01 | 12/11/2025 | 12/23/2025 12:59:03 PM EST |
| 130.00 | 14.10 | 15.60 | 14.85 | % | 0.11 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 135.00 | 18.00 | 22.10 | 20.05 | % | 0.15 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 140.00 | 23.00 | 27.10 | 25.05 | % | 0.18 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 145.00 | 28.00 | 32.10 | 30.05 | % | 0.21 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 150.00 | 33.00 | 37.10 | 35.05 | % | 0.23 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 155.00 | 38.00 | 42.10 | 40.05 | 33.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/23/2025 12:59:03 PM EST |
| 160.00 | 43.00 | 47.10 | 45.05 | % | 0.28 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 165.00 | 48.00 | 52.10 | 50.05 | % | 0.30 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 170.00 | 53.00 | 57.10 | 55.05 | % | 0.32 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 175.00 | 58.00 | 62.10 | 60.05 | % | 0.34 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 180.00 | 63.00 | 67.10 | 65.05 | % | 0.36 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST |