Expiration
Puts
for market date September 05, 2025
Calls
for market date September 05, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AEP20250919P00060000 | 60.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 115.16% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| AEP20250919P00065000 | 65.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 108.92% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| AEP20250919P00070000 | 70.00 | 0.00 | 0.10 | 0.00 | 0 | 8 | 94.41% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| AEP20250919P00075000 | 75.00 | 0.00 | 0.15 | 0.00 | 0 | 126 | 85.25% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| AEP20250919P00080000 | 80.00 | 0.00 | 0.15 | 0.00 | 0 | 97 | 71.78% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| AEP20250919P00085000 | 85.00 | 0.00 | 0.15 | 0.00 | 0 | 94 | 58.93% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| AEP20250919P00090000 | 90.00 | 0.00 | 0.55 | 0.00 | 0 | 262 | 46.58% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| AEP20250919P00095000 | 95.00 | 0.05 | 0.10 | 0.00 | 0 | 1,109 | 34.55% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| AEP20250919P00100000 | 100.00 | 0.05 | 0.35 | 0.25 | 17 | 475 | 27.00% | -0.07 | 0.02 | -0.03 | 0.03 | -0.00 |
| AEP20250919P00105000 | 105.00 | 0.50 | 0.65 | 0.65 | 54 | 1,920 | 20.46% | -0.24 | 0.07 | -0.05 | 0.07 | -0.01 |
| AEP20250919P00110000 | 110.00 | 2.45 | 2.60 | 2.60 | 330 | 2,941 | 17.12% | -0.71 | 0.10 | -0.05 | 0.07 | -0.02 |
| AEP20250919P00115000 | 115.00 | 5.10 | 8.30 | 0.00 | 0 | 8 | 32.17% | -0.84 | 0.04 | -0.06 | 0.05 | -0.02 |
| AEP20250919P00120000 | 120.00 | 10.10 | 13.50 | 0.00 | 0 | 0 | 45.46% | -0.88 | 0.02 | -0.07 | 0.04 | -0.02 |
| AEP20250919P00125000 | 125.00 | 15.10 | 19.00 | 0.00 | 0 | 1 | 74.63% | -0.82 | 0.02 | -0.15 | 0.05 | -0.03 |
| AEP20250919P00130000 | 130.00 | 20.10 | 24.00 | 0.00 | 0 | 0 | 90.89% | -0.83 | 0.01 | -0.17 | 0.05 | -0.03 |
| AEP20250919P00135000 | 135.00 | 25.10 | 29.00 | 0.00 | 0 | 0 | 102.54% | -0.84 | 0.01 | -0.18 | 0.05 | -0.03 |
| AEP20250919P00140000 | 140.00 | 30.10 | 34.00 | 0.00 | 0 | 0 | 76.94% | -0.96 | 0.01 | -0.06 | 0.02 | -0.02 |
| AEP20250919P00145000 | 145.00 | 35.10 | 39.00 | 0.00 | 0 | 0 | 82.02% | -0.97 | 0.01 | -0.05 | 0.02 | -0.02 |
| AEP20250919P00150000 | 150.00 | 40.10 | 43.70 | 0.00 | 0 | 0 | 117.92% | -0.91 | 0.01 | -0.15 | 0.04 | -0.03 |
| AEP20250919P00155000 | 155.00 | 45.10 | 49.00 | 0.00 | 0 | 0 | 139.81% | -0.88 | 0.01 | -0.20 | 0.04 | -0.03 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AEP20250919C00060000 | 60.00 | 46.50 | 50.00 | 0.00 | 0 | 0 | 223.63% | 0.94 | 0.00 | -0.19 | 0.02 | 0.02 |
| AEP20250919C00065000 | 65.00 | 42.60 | 44.90 | 0.00 | 0 | 0 | 154.37% | 0.97 | 0.00 | -0.08 | 0.02 | 0.02 |
| AEP20250919C00070000 | 70.00 | 38.10 | 38.60 | 38.29 | 2 | 3 | 131.52% | 0.96 | 0.00 | -0.07 | 0.02 | 0.03 |
| AEP20250919C00075000 | 75.00 | 32.50 | 35.00 | 0.00 | 0 | 0 | 107.19% | 0.97 | 0.00 | -0.05 | 0.02 | 0.03 |
| AEP20250919C00080000 | 80.00 | 26.10 | 30.00 | 0.00 | 0 | 0 | 98.26% | 0.95 | 0.00 | -0.07 | 0.02 | 0.03 |
| AEP20250919C00085000 | 85.00 | 21.60 | 25.20 | 0.00 | 0 | 0 | 85.43% | 0.93 | 0.01 | -0.08 | 0.03 | 0.03 |
| AEP20250919C00090000 | 90.00 | 16.70 | 20.10 | 0.00 | 0 | 4 | 54.40% | 0.96 | 0.01 | -0.03 | 0.02 | 0.03 |
| AEP20250919C00095000 | 95.00 | 12.30 | 13.50 | 0.00 | 0 | 0 | 37.85% | 0.96 | 0.01 | -0.02 | 0.02 | 0.04 |
| AEP20250919C00100000 | 100.00 | 8.00 | 8.60 | 0.00 | 0 | 41 | 29.95% | 0.91 | 0.03 | -0.03 | 0.04 | 0.03 |
| AEP20250919C00105000 | 105.00 | 3.70 | 3.90 | 3.60 | 20 | 388 | 20.64% | 0.77 | 0.07 | -0.05 | 0.07 | 0.03 |
| AEP20250919C00110000 | 110.00 | 0.70 | 0.85 | 0.71 | 204 | 3,507 | 16.97% | 0.30 | 0.10 | -0.04 | 0.07 | 0.01 |
| AEP20250919C00115000 | 115.00 | 0.05 | 0.30 | 0.09 | 119 | 2,551 | 19.87% | 0.06 | 0.03 | -0.02 | 0.03 | 0.00 |
| AEP20250919C00120000 | 120.00 | 0.00 | 0.30 | 0.08 | 1 | 7,063 | 28.60% | 0.03 | 0.01 | -0.02 | 0.02 | 0.00 |
| AEP20250919C00125000 | 125.00 | 0.00 | 0.25 | 0.00 | 0 | 4,067 | 40.86% | 0.04 | 0.01 | -0.02 | 0.02 | 0.00 |
| AEP20250919C00130000 | 130.00 | 0.00 | 0.90 | 0.00 | 0 | 5 | 61.17% | 0.07 | 0.01 | -0.06 | 0.03 | 0.00 |
| AEP20250919C00135000 | 135.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 70.53% | 0.06 | 0.01 | -0.06 | 0.03 | 0.00 |
| AEP20250919C00140000 | 140.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 82.28% | 0.06 | 0.01 | -0.08 | 0.03 | 0.00 |
| AEP20250919C00145000 | 145.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 90.73% | 0.06 | 0.01 | -0.08 | 0.03 | 0.00 |
| AEP20250919C00150000 | 150.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 65.07% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| AEP20250919C00155000 | 155.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 106.29% | 0.05 | 0.00 | -0.08 | 0.02 | 0.00 |
