Options Chain for AMERICAN ELEC PWR CO INC COM (AEP) - $106.96 as of 3/31/2025 3:03:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 52.40 | 56.50 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 60.00 | 47.40 | 51.50 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 65.00 | 42.50 | 46.50 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 70.00 | 37.70 | 41.60 | 39.32 | % | 32 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST | |
| 75.00 | 32.60 | 36.40 | 34.37 | % | 32 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST | |
| 80.00 | 28.50 | 31.60 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 85.00 | 22.50 | 27.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 90.00 | 18.30 | 21.20 | 12.70 | 0.00 | 0.00% | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:00 PM EST |
| 95.00 | 13.20 | 16.00 | 14.25 | +1.65 | +13.10% | 1 | 11 | 0.71 | 0.99 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 100.00 | 8.40 | 11.00 | 7.87 | 0.00 | 0.00% | 0 | 159 | 0.53 | 0.93 | 0.02 | -0.04 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 105.00 | 4.80 | 5.20 | 5.33 | +1.81 | +51.42% | 60 | 1,816 | 0.24 | 0.80 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 110.00 | 1.60 | 1.75 | 1.80 | +0.80 | +80.00% | 491 | 3,629 | 0.21 | 0.46 | 0.09 | -0.06 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 115.00 | 0.25 | 0.35 | 0.25 | +0.12 | +92.31% | 322 | 262 | 0.20 | 0.12 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 13 | 0.24 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.95 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.90 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.90 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.90 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.90 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.10 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.20 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.20 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.25 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,013 | 0.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.10 | 0.08 | -0.01 | -11.12% | 1 | 1,068 | 0.36 | -0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 100.00 | 0.05 | 0.20 | 0.17 | -0.12 | -41.38% | 82 | 2,037 | 0.27 | -0.07 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 105.00 | 0.50 | 0.60 | 0.55 | -0.53 | -49.08% | 156 | 2,156 | 0.22 | -0.20 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 110.00 | 2.10 | 2.25 | 2.10 | -1.60 | -43.25% | 84 | 53 | 0.20 | -0.54 | 0.09 | -0.06 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 115.00 | 5.70 | 7.80 | 8.20 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.88 | 0.05 | -0.03 | 2/26/2025 | 3/31/2025 4:00:00 PM EST |
| 120.00 | 9.60 | 12.60 | % | 0 | 0 | 0.61 | -0.99 | 0.01 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 125.00 | 13.50 | 17.80 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 130.00 | 18.90 | 22.70 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 135.00 | 24.50 | 27.60 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 140.00 | 29.60 | 32.60 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 145.00 | 34.50 | 37.60 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 150.00 | 38.60 | 41.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST |