Options Chain for AMERICAN ELEC PWR CO INC COM (AEP) - $97.00 as of 11/20/2024 7:41:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 39.90 | 44.30 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 60.00 | 35.00 | 39.20 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 65.00 | 30.10 | 34.20 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 70.00 | 25.00 | 29.20 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 75.00 | 20.00 | 24.10 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 80.00 | 15.10 | 19.00 | 16.75 | +2.57 | +18.13% | 1 | 2 | 0.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 85.00 | 11.20 | 13.70 | 11.60 | +1.10 | +10.48% | 1 | 3 | 0.55 | 0.99 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 90.00 | 7.30 | 7.60 | 7.20 | +1.00 | +16.13% | 1 | 22 | 0.22 | 0.90 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 95.00 | 3.30 | 3.50 | 3.50 | +0.20 | +6.07% | 11 | 266 | 0.20 | 0.66 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 100.00 | 0.85 | 0.95 | 0.86 | -0.02 | -2.28% | 128 | 1,889 | 0.18 | 0.29 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 105.00 | 0.10 | 0.15 | 0.14 | -0.01 | -6.67% | 31 | 722 | 0.17 | 0.06 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 110.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 205 | 0.28 | 0.01 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 115.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:58 PM EST |
| 120.00 | 0.00 | 1.30 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 125.00 | 0.00 | 1.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 130.00 | 0.00 | 1.45 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 140.00 | 0.00 | 0.65 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 145.00 | 0.00 | 1.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 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 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 75.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:58 PM EST |
| 80.00 | 0.00 | 0.35 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 85.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1,042 | 0.31 | -0.01 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 90.00 | 0.25 | 0.35 | 0.30 | -0.13 | -30.24% | 4 | 328 | 0.21 | -0.10 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 95.00 | 1.20 | 1.30 | 1.27 | +0.01 | +0.80% | 271 | 405 | 0.19 | -0.34 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 100.00 | 3.70 | 3.90 | 3.50 | 0.00 | 0.00% | 0 | 55 | 0.18 | -0.71 | 0.07 | -0.03 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 105.00 | 6.50 | 8.60 | 9.91 | 0.00 | 0.00% | 0 | 0 | 0.28 | -0.94 | 0.03 | -0.01 | 11/7/2024 | 11/20/2024 3:59:58 PM EST |
| 110.00 | 11.80 | 14.50 | 16.60 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 115.00 | 16.30 | 20.30 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 120.00 | 21.20 | 25.30 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 125.00 | 25.80 | 30.20 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 130.00 | 31.10 | 35.30 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 135.00 | 36.00 | 40.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 140.00 | 41.10 | 45.20 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 145.00 | 46.10 | 50.30 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |