Options Chain for AMERICAN ELEC PWR CO INC COM (AEP) - $85.26 as of 4/29/2024 2:52:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 46.90 | 51.50 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:35 PM EST | |||
| 40.00 | 44.10 | 49.00 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:35 PM EST | |||
| 42.50 | 42.00 | 46.50 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:35 PM EST | |||
| 45.00 | 39.00 | 43.90 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:35 PM EST | |||
| 47.50 | 36.70 | 41.50 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:35 PM EST | |||
| 50.00 | 34.30 | 39.00 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:35 PM EST | |||
| 55.00 | 29.60 | 33.30 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:35 PM EST | |||
| 60.00 | 25.40 | 28.70 | % | 0 | 4,166 | 1.71 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:35 PM EST | |||
| 65.00 | 19.70 | 23.70 | 12.15 | 0.00 | 0.00% | 0 | 28 | 1.44 | 1.00 | 0.00 | 0.00 | 1/22/2024 | 4/29/2024 3:59:35 PM EST |
| 67.50 | 17.20 | 20.80 | % | 0 | 200 | 1.22 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:35 PM EST | |||
| 70.00 | 14.70 | 18.70 | 15.65 | 0.00 | 0.00% | 0 | 2,183 | 1.18 | 1.00 | 0.00 | 0.00 | 4/2/2024 | 4/29/2024 3:59:35 PM EST |
| 72.50 | 12.40 | 16.20 | 14.00 | 0.00 | 0.00% | 0 | 27 | 1.05 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 4/29/2024 3:59:35 PM EST |
| 75.00 | 10.00 | 13.60 | 11.48 | +0.10 | +0.88% | 7 | 4,959 | 0.91 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:35 PM EST |
| 77.50 | 7.20 | 11.20 | 9.00 | +0.35 | +4.05% | 6 | 23,296 | 0.80 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:35 PM EST |
| 80.00 | 4.80 | 8.60 | 6.50 | -0.01 | -0.16% | 15 | 4,895 | 0.66 | 0.98 | 0.04 | 0.00 | 4/29/2024 | 4/29/2024 3:59:35 PM EST |
| 82.50 | 2.70 | 4.70 | 4.43 | +0.83 | +23.06% | 19 | 6,509 | 0.27 | 0.83 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 3:59:35 PM EST |
| 85.00 | 2.40 | 2.60 | 2.50 | +0.62 | +32.98% | 174 | 6,403 | 0.24 | 0.63 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 3:59:35 PM EST |
| 87.50 | 1.00 | 1.20 | 1.20 | +0.50 | +71.43% | 133 | 6,306 | 0.22 | 0.40 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 3:59:35 PM EST |
| 90.00 | 0.35 | 0.40 | 0.37 | +0.05 | +15.63% | 136 | 6,385 | 0.20 | 0.19 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 3:59:35 PM EST |
| 92.50 | 0.05 | 0.15 | 0.12 | +0.01 | +9.10% | 20 | 174 | 0.20 | 0.06 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 3:59:35 PM EST |
| 95.00 | 0.00 | 0.15 | 0.13 | +0.06 | +85.72% | 4 | 533 | 0.28 | 0.02 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 3:59:35 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.37 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 4/29/2024 3:59:35 PM EST |
| 105.00 | 0.00 | 0.05 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:35 PM EST | |||
| 110.00 | 0.00 | 1.95 | % | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:35 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:35 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:35 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 6 | 1.56 | 0.00 | 0.00 | 0.00 | 1/19/2024 | 4/29/2024 3:59:35 PM EST |
| 40.00 | 0.00 | 0.05 | % | 0 | 25 | 1.45 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:35 PM EST | |||
| 42.50 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 4/29/2024 3:59:35 PM EST |
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:35 PM EST | |||
| 47.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 27 | 2.38 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/29/2024 3:59:35 PM EST |
| 50.00 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 4 | 2.22 | 0.00 | 0.00 | 0.00 | 2/6/2024 | 4/29/2024 3:59:35 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 3 | 14 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:35 PM EST |
| 60.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 45 | 0.73 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 3:59:35 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 447 | 0.59 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 3:59:35 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 24 | 268 | 0.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:35 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | -0.04 | -44.45% | 25 | 416 | 0.47 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:35 PM EST |
| 72.50 | 0.00 | 0.10 | 0.06 | -0.04 | -40.00% | 22 | 647 | 0.43 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:35 PM EST |
| 75.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 19 | 1,832 | 0.35 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:35 PM EST |
| 77.50 | 0.10 | 0.15 | 0.10 | -0.10 | -50.00% | 27 | 917 | 0.30 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:35 PM EST |
| 80.00 | 0.20 | 0.25 | 0.25 | -0.12 | -32.44% | 33 | 1,259 | 0.26 | -0.02 | 0.04 | 0.00 | 4/29/2024 | 4/29/2024 3:59:35 PM EST |
| 82.50 | 0.45 | 0.55 | 0.49 | -0.36 | -42.36% | 227 | 1,116 | 0.24 | -0.17 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 3:59:35 PM EST |
| 85.00 | 1.15 | 1.30 | 1.25 | -0.60 | -32.44% | 19 | 236 | 0.23 | -0.37 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 3:59:35 PM EST |
| 87.50 | 2.40 | 4.60 | 2.70 | -0.20 | -6.90% | 12 | 47 | 0.23 | -0.60 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 3:59:35 PM EST |
| 90.00 | 2.20 | 4.60 | 5.70 | 0.00 | 0.00% | 0 | 4 | 0.24 | -0.81 | 0.07 | -0.03 | 4/24/2024 | 4/29/2024 3:59:35 PM EST |
| 92.50 | 4.70 | 8.60 | % | 0 | 0 | 0.43 | -0.94 | 0.03 | -0.01 | 4/29/2024 3:59:35 PM EST | |||
| 95.00 | 7.20 | 11.10 | % | 0 | 2 | 0.71 | -0.98 | 0.01 | 0.00 | 4/29/2024 3:59:35 PM EST | |||
| 100.00 | 11.80 | 16.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:35 PM EST | |||
| 105.00 | 16.70 | 21.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:35 PM EST | |||
| 110.00 | 21.70 | 26.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:35 PM EST | |||
| 115.00 | 26.80 | 31.50 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:35 PM EST | |||
| 120.00 | 31.80 | 36.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:35 PM EST |