Options Chain for AMERICAN ELEC PWR CO INC COM (AEP) - $127.75 as of 5/29/2026 8:32:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 82.40 | 86.60 | 84.50 | 89.65 | 0.00 | 0.00% | 1.99 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 12:58:48 PM EST |
| 45.00 | 79.90 | 84.10 | 82.00 | 87.27 | 0.00 | 0.00% | 1.82 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 12:58:48 PM EST |
| 47.50 | 77.50 | 81.60 | 79.55 | % | 1.67 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:48 PM EST | |||
| 50.00 | 75.10 | 79.10 | 77.10 | % | 1.54 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:48 PM EST | |||
| 55.00 | 70.10 | 74.00 | 72.05 | % | 1.31 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:48 PM EST | |||
| 60.00 | 64.90 | 69.20 | 67.05 | 71.78 | 0.00 | 0.00% | 1.12 | 0 | 6 | 2.39 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 12:58:48 PM EST |
| 65.00 | 60.10 | 64.10 | 62.10 | % | 0.96 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:48 PM EST | |||
| 70.00 | 55.10 | 59.10 | 57.10 | % | 0.82 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:48 PM EST | |||
| 72.50 | 52.60 | 56.60 | 54.60 | % | 0.75 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:48 PM EST | |||
| 75.00 | 50.10 | 54.20 | 52.15 | 57.18 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 12:58:48 PM EST |
| 77.50 | 47.40 | 51.70 | 49.55 | % | 0.64 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:48 PM EST | |||
| 80.00 | 44.90 | 49.10 | 47.00 | 52.05 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/29/2026 12:58:48 PM EST |
| 82.50 | 42.50 | 46.70 | 44.60 | % | 0.54 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:48 PM EST | |||
| 85.00 | 40.00 | 44.20 | 42.10 | 47.18 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 12:58:48 PM EST |
| 87.50 | 38.00 | 40.80 | 39.40 | 44.61 | 0.00 | 0.00% | 0.45 | 0 | 5 | 1.33 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 12:58:48 PM EST |
| 90.00 | 35.60 | 39.10 | 37.35 | 41.97 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 12:58:48 PM EST |
| 92.50 | 33.30 | 36.70 | 35.00 | 39.62 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 12:58:48 PM EST |
| 95.00 | 30.10 | 34.30 | 32.20 | 37.11 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 12:58:48 PM EST |
| 97.50 | 27.50 | 31.70 | 29.60 | 34.00 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.08 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 12:58:48 PM EST |
| 100.00 | 25.60 | 29.30 | 27.45 | 31.60 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 12:58:48 PM EST |
| 105.00 | 21.00 | 24.40 | 22.70 | 23.50 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.83 | 0.99 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 12:58:48 PM EST |
| 110.00 | 16.00 | 18.80 | 17.40 | 20.75 | 0.00 | 0.00% | 0.16 | 0 | 50 | 0.60 | 0.98 | 0.01 | -0.02 | 5/22/2026 | 5/29/2026 12:58:48 PM EST |
| 115.00 | 12.20 | 14.00 | 13.10 | 16.00 | 0.00 | 0.00% | 0.11 | 0 | 255 | 0.50 | 0.94 | 0.01 | -0.03 | 5/27/2026 | 5/29/2026 12:58:48 PM EST |
| 120.00 | 7.60 | 9.00 | 8.30 | 8.25 | 0.00 | 0.00% | 0.07 | 0 | 481 | 0.27 | 0.84 | 0.03 | -0.05 | 5/28/2026 | 5/29/2026 12:58:48 PM EST |
| 125.00 | 3.70 | 4.30 | 4.00 | 4.25 | -1.80 | -29.76% | 0.03 | 20 | 1,191 | 0.23 | 0.66 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 12:58:48 PM EST |
| 130.00 | 1.25 | 1.60 | 1.43 | 1.60 | -0.10 | -5.89% | 0.01 | 43 | 2,254 | 0.22 | 0.35 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 12:58:48 PM EST |
| 135.00 | 0.20 | 0.55 | 0.38 | 0.40 | -0.11 | -21.57% | 0.00 | 18 | 3,460 | 0.21 | 0.12 | 0.03 | -0.03 | 5/29/2026 | 5/29/2026 12:58:48 PM EST |
| 140.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 73 | 2,003 | 0.23 | 0.03 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 12:58:48 PM EST |
| 145.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.06 | -37.50% | 0.00 | 54 | 721 | 0.35 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 12:58:48 PM EST |
| 150.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 462 | 0.33 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 12:58:48 PM EST |
| 155.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.65 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 12:58:48 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.67 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 12:58:48 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 12:58:48 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:48 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 12:58:48 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:48 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:48 PM EST | |||
| 190.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:48 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:48 PM EST | |||
| 47.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 40 | 1.65 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:48 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 6 | 1.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:48 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:48 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:48 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 21 | 1.16 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:48 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:48 PM EST | |||
| 72.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:48 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.93 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 12:58:48 PM EST |
| 77.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 288 | 0.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:48 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 12:58:48 PM EST |
| 82.50 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.78 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 12:58:48 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 56 | 0.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:48 PM EST | |||
| 87.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 76 | 0.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:48 PM EST | |||
| 90.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 564 | 0.69 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 12:58:48 PM EST |
| 92.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 12:58:48 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.60 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 12:58:48 PM EST |
| 97.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 6 | 0.55 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:48 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.51 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 12:58:48 PM EST |
| 105.00 | 0.05 | 0.30 | 0.18 | 0.42 | +0.17 | +68.00% | 0.00 | 1 | 325 | 0.44 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 12:58:48 PM EST |
| 110.00 | 0.10 | 0.50 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.40 | -0.02 | 0.01 | -0.02 | 5/26/2026 | 5/29/2026 12:58:48 PM EST |
| 115.00 | 0.20 | 0.50 | 0.35 | 0.35 | +0.09 | +34.62% | 0.00 | 2 | 488 | 0.32 | -0.06 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 12:58:48 PM EST |
| 120.00 | 0.40 | 0.85 | 0.63 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,442 | 0.24 | -0.16 | 0.03 | -0.05 | 5/28/2026 | 5/29/2026 12:58:48 PM EST |
| 125.00 | 1.30 | 1.90 | 1.60 | 1.63 | +0.13 | +8.67% | 0.01 | 16 | 2,954 | 0.22 | -0.34 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 12:58:48 PM EST |
| 130.00 | 3.80 | 4.60 | 4.20 | 3.90 | +0.40 | +11.43% | 0.03 | 4 | 577 | 0.22 | -0.65 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 12:58:48 PM EST |
| 135.00 | 7.10 | 8.80 | 7.95 | 5.86 | 0.00 | 0.00% | 0.06 | 0 | 202 | 0.33 | -0.88 | 0.03 | -0.03 | 5/27/2026 | 5/29/2026 12:58:48 PM EST |
| 140.00 | 11.40 | 14.30 | 12.85 | 10.53 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.49 | -0.97 | 0.01 | -0.01 | 5/20/2026 | 5/29/2026 12:58:48 PM EST |
| 145.00 | 16.00 | 19.10 | 17.55 | 8.92 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.57 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 12:58:48 PM EST |
| 150.00 | 21.00 | 23.80 | 22.40 | % | 0.15 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:48 PM EST | |||
| 155.00 | 26.00 | 30.30 | 28.15 | % | 0.18 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:48 PM EST | |||
| 160.00 | 31.00 | 35.10 | 33.05 | % | 0.21 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:48 PM EST | |||
| 165.00 | 36.00 | 40.10 | 38.05 | % | 0.23 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:48 PM EST | |||
| 170.00 | 41.00 | 45.10 | 43.05 | % | 0.25 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:48 PM EST | |||
| 175.00 | 46.00 | 50.10 | 48.05 | % | 0.27 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:48 PM EST | |||
| 180.00 | 51.00 | 55.10 | 53.05 | % | 0.29 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:48 PM EST | |||
| 185.00 | 56.00 | 60.10 | 58.05 | % | 0.31 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:48 PM EST | |||
| 190.00 | 61.00 | 65.10 | 63.05 | % | 0.33 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:48 PM EST |