Options Chain for AMERICAN ELEC PWR CO INC COM (AEP) - $102.53 as of 5/30/2025 6:21:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 59.20 | 63.30 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 45.00 | 56.70 | 60.70 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 47.50 | 54.20 | 58.20 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 50.00 | 51.70 | 55.70 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 55.00 | 46.70 | 50.90 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 60.00 | 41.70 | 45.90 | 46.46 | 0.00 | 0.00% | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 5/30/2025 3:59:58 PM EST |
| 65.00 | 36.80 | 40.90 | 38.90 | 0.00 | 0.00% | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 5/30/2025 3:59:58 PM EST |
| 70.00 | 31.70 | 35.90 | 37.10 | 0.00 | 0.00% | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:58 PM EST |
| 72.50 | 29.20 | 33.40 | 21.44 | 0.00 | 0.00% | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 5/30/2025 3:59:58 PM EST |
| 75.00 | 26.70 | 30.90 | 30.00 | 0.00 | 0.00% | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:58 PM EST |
| 77.50 | 24.30 | 28.20 | 26.20 | 0.00 | 0.00% | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:58 PM EST |
| 80.00 | 21.80 | 25.80 | 25.20 | 0.00 | 0.00% | 0 | 7 | 1.03 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:58 PM EST |
| 82.50 | 19.30 | 23.50 | 24.10 | 0.00 | 0.00% | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:58 PM EST |
| 85.00 | 16.80 | 21.00 | 15.60 | 0.00 | 0.00% | 0 | 2 | 0.80 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:58 PM EST |
| 87.50 | 14.30 | 18.50 | 13.73 | 0.00 | 0.00% | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:58 PM EST |
| 90.00 | 11.90 | 15.90 | 13.62 | 0.00 | 0.00% | 0 | 11 | 0.70 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:58 PM EST |
| 92.50 | 9.40 | 12.00 | 9.55 | 0.00 | 0.00% | 0 | 22 | 0.41 | 0.99 | 0.00 | -0.01 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 95.00 | 8.10 | 9.90 | 7.65 | 0.00 | 0.00% | 0 | 1,024 | 0.54 | 0.97 | 0.01 | -0.02 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 97.50 | 6.40 | 6.90 | 6.10 | +0.65 | +11.93% | 2 | 277 | 0.16 | 0.91 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 100.00 | 4.20 | 4.60 | 3.70 | +0.30 | +8.83% | 18 | 1,143 | 0.20 | 0.79 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 105.00 | 1.10 | 1.35 | 1.20 | +0.20 | +20.00% | 106 | 2,639 | 0.18 | 0.40 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 110.00 | 0.10 | 0.20 | 0.20 | +0.05 | +33.34% | 853 | 6,494 | 0.17 | 0.06 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 23 | 4,659 | 0.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 127 | 0.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 108 | 0.39 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.90 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 5/30/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.90 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 0.90 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.90 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 0.90 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.90 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/30/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/30/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/30/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/30/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.90 | 0.60 | 0.00 | 0.00% | 0 | 15 | 1.76 | 0.00 | 0.00 | 0.00 | 6/12/2024 | 5/30/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.90 | 0.65 | 0.00 | 0.00% | 0 | 361 | 1.55 | 0.00 | 0.00 | 0.00 | 6/25/2024 | 5/30/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.90 | 0.30 | 0.00 | 0.00% | 0 | 44 | 1.36 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 125 | 1.18 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:58 PM EST |
| 72.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 36 | 0.66 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 150 | 1.02 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:58 PM EST |
| 77.50 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 253 | 0.95 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 871 | 0.87 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 82.50 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 177 | 0.55 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 430 | 0.49 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 87.50 | 0.05 | 1.10 | 0.11 | 0.00 | 0.00% | 0 | 231 | 0.50 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 4,987 | 0.41 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 92.50 | 0.00 | 1.15 | 0.16 | 0.00 | 0.00% | 0 | 502 | 0.52 | -0.01 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 95.00 | 0.10 | 0.25 | 0.20 | -0.08 | -28.58% | 91 | 1,136 | 0.23 | -0.03 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 97.50 | 0.20 | 0.40 | 0.30 | -0.20 | -40.00% | 40 | 1,396 | 0.22 | -0.09 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 100.00 | 0.50 | 0.75 | 0.60 | -0.30 | -33.34% | 132 | 588 | 0.20 | -0.21 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 105.00 | 2.30 | 2.60 | 3.30 | -0.20 | -5.72% | 32 | 536 | 0.18 | -0.60 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 110.00 | 5.80 | 7.20 | 7.10 | 0.00 | 0.00% | 0 | 14 | 0.32 | -0.94 | 0.03 | -0.01 | 5/21/2025 | 5/30/2025 3:59:58 PM EST |
| 115.00 | 9.60 | 13.30 | 10.65 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:58 PM EST |
| 120.00 | 14.30 | 18.40 | 15.00 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:58 PM EST |
| 125.00 | 19.30 | 23.10 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 130.00 | 24.30 | 28.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 135.00 | 29.30 | 33.40 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 140.00 | 34.60 | 38.40 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 145.00 | 39.30 | 43.40 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 150.00 | 44.30 | 48.40 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 155.00 | 49.30 | 53.40 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 160.00 | 54.30 | 58.40 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |