Options Chain for AMERICAN ELEC PWR CO INC COM (AEP) - $108.97 as of 7/25/2025 1:31:16 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 | 57.70 | 61.70 | 59.70 | % | 1.19 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 55.00 | 52.70 | 56.60 | 54.65 | % | 0.99 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 60.00 | 48.10 | 51.70 | 49.90 | % | 0.83 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 65.00 | 42.70 | 46.70 | 44.70 | % | 0.69 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 70.00 | 37.70 | 41.70 | 39.70 | % | 0.57 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 75.00 | 33.10 | 36.70 | 34.90 | 20.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 7/25/2025 12:43:55 PM EST |
| 80.00 | 27.70 | 31.60 | 29.65 | 23.10 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.29 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 7/25/2025 12:43:55 PM EST |
| 85.00 | 23.30 | 25.40 | 24.35 | 24.33 | +0.19 | +0.79% | 0.29 | 1 | 4 | 0.87 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 90.00 | 18.70 | 20.30 | 19.50 | 13.60 | 0.00 | 0.00% | 0.22 | 0 | 38 | 0.69 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 7/25/2025 12:43:55 PM EST |
| 95.00 | 14.80 | 15.00 | 14.90 | 14.45 | 0.00 | 0.00% | 0.16 | 0 | 132 | 0.44 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 12:43:55 PM EST |
| 100.00 | 9.90 | 10.10 | 10.00 | 9.70 | +0.05 | +0.52% | 0.10 | 11 | 286 | 0.39 | 0.97 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 105.00 | 5.20 | 5.40 | 5.30 | 5.28 | +0.28 | +5.60% | 0.05 | 20 | 1,250 | 0.23 | 0.80 | 0.06 | -0.03 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 110.00 | 1.50 | 1.80 | 1.65 | 1.70 | +0.20 | +13.34% | 0.01 | 21 | 3,511 | 0.18 | 0.46 | 0.08 | -0.04 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 115.00 | 0.30 | 0.35 | 0.33 | 0.35 | +0.05 | +16.67% | 0.00 | 94 | 3,334 | 0.18 | 0.12 | 0.04 | -0.02 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.33 | 0.02 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 12:43:55 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.30 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 12:43:55 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.56 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 7/25/2025 12:43:55 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 140.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 145.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 150.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/25/2025 12:43:55 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/25/2025 12:43:55 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/25/2025 12:43:55 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.89 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/25/2025 12:43:55 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.76 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 12:43:55 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.47 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 12:43:55 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 152 | 0.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 95.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 0.00 | 17 | 1,005 | 0.34 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 100.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 3 | 659 | 0.27 | -0.03 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 105.00 | 0.65 | 0.80 | 0.73 | 0.75 | -0.08 | -9.64% | 0.01 | 2 | 409 | 0.22 | -0.20 | 0.06 | -0.03 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 110.00 | 2.35 | 2.55 | 2.45 | 2.55 | -0.03 | -1.17% | 0.02 | 10 | 260 | 0.20 | -0.54 | 0.08 | -0.04 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 115.00 | 6.10 | 6.40 | 6.25 | 6.30 | -0.40 | -5.97% | 0.05 | 1 | 42 | 0.27 | -0.88 | 0.04 | -0.02 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 120.00 | 10.90 | 11.20 | 11.05 | 15.17 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.34 | -0.98 | 0.01 | 0.00 | 7/17/2025 | 7/25/2025 12:43:55 PM EST |
| 125.00 | 15.60 | 17.50 | 16.55 | 24.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 7/25/2025 12:43:55 PM EST |
| 130.00 | 20.70 | 22.20 | 21.45 | % | 0.17 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 135.00 | 25.50 | 27.40 | 26.45 | % | 0.20 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 140.00 | 30.70 | 32.50 | 31.60 | % | 0.23 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 145.00 | 34.90 | 37.50 | 36.20 | % | 0.25 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 150.00 | 40.20 | 42.80 | 41.50 | % | 0.28 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST |