Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $12.94 as of 8/29/2025 8:11:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.10 | 10.30 | 8.70 | % | 2.17 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 5.00 | 6.10 | 9.30 | 7.70 | % | 1.54 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 6.00 | 6.90 | 7.00 | 6.95 | % | 1.16 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 7.00 | 5.90 | 6.10 | 6.00 | % | 0.86 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 8.00 | 4.90 | 5.10 | 5.00 | 4.90 | 0.00 | 0.00% | 0.62 | 0 | 100 | 1.05 | 0.98 | 0.02 | 0.00 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 9.00 | 4.00 | 4.10 | 4.05 | 3.95 | 0.00 | 0.00% | 0.45 | 0 | 3 | 0.73 | 0.95 | 0.04 | 0.00 | 8/14/2025 | 8/29/2025 4:00:00 PM EST |
| 10.00 | 3.10 | 3.20 | 3.15 | 3.11 | 0.00 | 0.00% | 0.32 | 0 | 71 | 0.68 | 0.89 | 0.06 | -0.01 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 11.00 | 2.30 | 2.40 | 2.35 | 2.63 | +0.20 | +8.23% | 0.21 | 1 | 67 | 0.65 | 0.79 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 12.00 | 1.70 | 1.75 | 1.73 | 1.83 | -0.07 | -3.69% | 0.14 | 23 | 180 | 0.66 | 0.67 | 0.12 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 13.00 | 1.20 | 1.25 | 1.23 | 1.21 | -0.15 | -11.03% | 0.09 | 422 | 898 | 0.66 | 0.54 | 0.13 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 14.00 | 0.80 | 0.90 | 0.85 | 0.90 | -0.06 | -6.25% | 0.06 | 20 | 483 | 0.67 | 0.43 | 0.12 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 15.00 | 0.55 | 0.65 | 0.60 | 0.62 | -0.01 | -1.59% | 0.04 | 152 | 481 | 0.69 | 0.33 | 0.11 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 16.00 | 0.40 | 0.50 | 0.45 | 0.47 | +0.02 | +4.45% | 0.03 | 151 | 210 | 0.72 | 0.26 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 17.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.02 | 30 | 277 | 0.76 | 0.20 | 0.08 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 18.00 | 0.20 | 0.30 | 0.25 | 0.28 | -0.07 | -20.00% | 0.01 | 17 | 11 | 0.76 | 0.16 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 19.00 | 0.15 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.79 | 0.12 | 0.05 | -0.01 | 8/14/2025 | 8/29/2025 4:00:00 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.03 | -16.67% | 0.01 | 3 | 14 | 0.81 | 0.10 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.88 | 0.07 | 0.03 | -0.01 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.80 | 0.06 | 0.03 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | 0.04 | 0.02 | 0.00 | 8/18/2025 | 8/29/2025 4:00:00 PM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | % | 0.00 | 0 | 0 | 0.95 | 0.03 | 0.02 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.10 | 0.02 | 0.01 | 0.00 | 8/18/2025 | 8/29/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.89 | -0.02 | 0.02 | 0.00 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.12 | +0.07 | +140.00% | 0.01 | 20 | 41 | 0.71 | -0.05 | 0.04 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.02 | -10.00% | 0.02 | 75 | 245 | 0.66 | -0.11 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 11.00 | 0.40 | 0.45 | 0.43 | 0.40 | +0.03 | +8.11% | 0.04 | 43 | 385 | 0.66 | -0.21 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 12.00 | 0.75 | 0.85 | 0.80 | 0.74 | -0.06 | -7.50% | 0.07 | 2 | 192 | 0.67 | -0.33 | 0.12 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 13.00 | 1.25 | 1.35 | 1.30 | 1.30 | +0.10 | +8.34% | 0.10 | 38 | 242 | 0.68 | -0.46 | 0.13 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 14.00 | 1.90 | 2.00 | 1.95 | 1.97 | +0.19 | +10.68% | 0.14 | 4 | 146 | 0.70 | -0.57 | 0.12 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 15.00 | 2.65 | 2.75 | 2.70 | 2.88 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.72 | -0.67 | 0.11 | -0.01 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 16.00 | 3.50 | 3.60 | 3.55 | 3.64 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.77 | -0.74 | 0.09 | -0.01 | 8/15/2025 | 8/29/2025 4:00:00 PM EST |
| 17.00 | 4.30 | 4.50 | 4.40 | % | 0.26 | 0 | 0 | 0.77 | -0.80 | 0.08 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 18.00 | 5.20 | 5.40 | 5.30 | % | 0.29 | 0 | 0 | 0.79 | -0.84 | 0.06 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 19.00 | 6.20 | 6.30 | 6.25 | 6.69 | 0.00 | 0.00% | 0.33 | 0 | 9 | 0.83 | -0.88 | 0.05 | -0.01 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 20.00 | 7.10 | 7.30 | 7.20 | 7.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.83 | -0.90 | 0.04 | -0.01 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 21.00 | 8.10 | 8.30 | 8.20 | % | 0.39 | 0 | 0 | 0.91 | -0.93 | 0.03 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 22.00 | 9.10 | 9.20 | 9.15 | % | 0.42 | 0 | 0 | 0.88 | -0.94 | 0.03 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 23.00 | 10.10 | 10.20 | 10.15 | % | 0.44 | 0 | 0 | 0.99 | -0.96 | 0.02 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 24.00 | 11.00 | 11.20 | 11.10 | % | 0.46 | 0 | 0 | 1.09 | -0.97 | 0.02 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 25.00 | 12.00 | 12.20 | 12.10 | % | 0.48 | 0 | 0 | 1.15 | -0.98 | 0.01 | 0.00 | 8/29/2025 4:00:00 PM EST |