Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $16.94 as of 10/3/2025 8:51:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.80 | 14.30 | 14.05 | 9.60 | 0.00 | 0.00% | 4.68 | 0 | 5 | 3.47 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 10/3/2025 3:59:51 PM EST |
| 4.00 | 12.60 | 13.20 | 12.90 | 6.10 | 0.00 | 0.00% | 3.23 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 10/3/2025 3:59:51 PM EST |
| 5.00 | 11.80 | 12.40 | 12.10 | 8.40 | 0.00 | 0.00% | 2.42 | 0 | 20 | 2.22 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 10/3/2025 3:59:51 PM EST |
| 6.00 | 10.80 | 11.10 | 10.95 | 11.50 | 0.00 | 0.00% | 1.82 | 0 | 7 | 1.91 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 10/3/2025 3:59:51 PM EST |
| 7.00 | 9.80 | 10.10 | 9.95 | 5.20 | 0.00 | 0.00% | 1.42 | 0 | 73 | 1.64 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 10/3/2025 3:59:51 PM EST |
| 8.00 | 8.80 | 9.10 | 8.95 | 8.85 | 0.00 | 0.00% | 1.12 | 0 | 54 | 1.42 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:51 PM EST |
| 9.00 | 7.80 | 8.10 | 7.95 | 8.18 | 0.00 | 0.00% | 0.88 | 0 | 299 | 1.03 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:51 PM EST |
| 10.00 | 6.90 | 7.00 | 6.95 | 7.25 | 0.00 | 0.00% | 0.70 | 0 | 915 | 1.38 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:51 PM EST |
| 11.00 | 5.80 | 6.00 | 5.90 | 5.85 | 0.00 | 0.00% | 0.54 | 0 | 2,180 | 0.74 | 0.99 | 0.01 | 0.00 | 9/30/2025 | 10/3/2025 3:59:51 PM EST |
| 12.00 | 4.90 | 5.00 | 4.95 | 5.05 | 0.00 | 0.00% | 0.41 | 10 | 4,648 | 0.74 | 0.97 | 0.03 | 0.00 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 13.00 | 3.90 | 4.10 | 4.00 | 4.08 | 0.00 | 0.00% | 0.31 | 0 | 791 | 0.50 | 0.92 | 0.05 | 0.00 | 9/30/2025 | 10/3/2025 3:59:51 PM EST |
| 14.00 | 3.10 | 3.20 | 3.15 | 3.15 | -0.30 | -8.70% | 0.23 | 2 | 1,191 | 0.52 | 0.86 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 15.00 | 2.30 | 2.45 | 2.38 | 2.50 | 0.00 | 0.00% | 0.16 | 6 | 2,040 | 0.50 | 0.76 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 16.00 | 1.65 | 1.75 | 1.70 | 1.85 | +0.06 | +3.36% | 0.11 | 6 | 839 | 0.50 | 0.65 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 17.00 | 1.15 | 1.25 | 1.20 | 1.20 | -0.05 | -4.00% | 0.07 | 625 | 662 | 0.50 | 0.52 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 18.00 | 0.80 | 0.90 | 0.85 | 0.86 | -0.14 | -14.00% | 0.05 | 61 | 904 | 0.52 | 0.41 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 19.00 | 0.55 | 0.60 | 0.58 | 0.57 | -0.12 | -17.40% | 0.03 | 119 | 852 | 0.53 | 0.31 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 20.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.06 | -13.05% | 0.02 | 158 | 2,740 | 0.54 | 0.23 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 21.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 363 | 0.57 | 0.17 | 0.07 | -0.01 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 22.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.05 | -20.00% | 0.01 | 14 | 1,409 | 0.57 | 0.13 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 23.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.02 | -11.77% | 0.01 | 99 | 1,177 | 0.59 | 0.10 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 24.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.62 | 0.08 | 0.04 | -0.01 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,398 | 0.64 | 0.05 | 0.03 | 0.00 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,095 | 0.77 | 0.03 | 0.02 | 0.00 | 9/29/2025 | 10/3/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.02 | 0.01 | 0.00 | 9/15/2025 | 10/3/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.86 | 0.02 | 0.01 | 0.00 | 9/26/2025 | 10/3/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.90 | 0.01 | 0.01 | 0.00 | 9/24/2025 | 10/3/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.95 | 0.01 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.30 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.98 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 10/3/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 201 | 2.32 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 10/3/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 269 | 2.00 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 529 | 1.73 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/3/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 372 | 1.07 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 11,141 | 1.05 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,683 | 0.89 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 903 | 0.75 | -0.01 | 0.01 | 0.00 | 9/16/2025 | 10/3/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.01 | 1 | 1,225 | 0.69 | -0.03 | 0.03 | 0.00 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.14 | +0.03 | +27.28% | 0.01 | 2 | 1,189 | 0.56 | -0.08 | 0.05 | 0.00 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 14.00 | 0.25 | 0.30 | 0.28 | 0.23 | -0.07 | -23.34% | 0.02 | 2 | 396 | 0.54 | -0.14 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 15.00 | 0.45 | 0.55 | 0.50 | 0.45 | -0.05 | -10.00% | 0.03 | 15 | 1,706 | 0.53 | -0.24 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 16.00 | 0.80 | 0.90 | 0.85 | 0.82 | -0.03 | -3.53% | 0.05 | 64 | 570 | 0.52 | -0.35 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 17.00 | 1.25 | 1.35 | 1.30 | 1.35 | 0.00 | 0.00% | 0.08 | 686 | 644 | 0.51 | -0.48 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 18.00 | 1.90 | 2.00 | 1.95 | 1.85 | -0.15 | -7.50% | 0.11 | 52 | 1,063 | 0.53 | -0.59 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 19.00 | 2.65 | 2.75 | 2.70 | 2.60 | 0.00 | 0.00% | 0.14 | 0 | 347 | 0.55 | -0.69 | 0.10 | -0.01 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 20.00 | 3.40 | 3.60 | 3.50 | 3.40 | -0.13 | -3.69% | 0.17 | 4 | 283 | 0.55 | -0.77 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 21.00 | 4.30 | 4.50 | 4.40 | 3.95 | 0.00 | 0.00% | 0.21 | 0 | 127 | 0.59 | -0.83 | 0.07 | -0.01 | 9/29/2025 | 10/3/2025 3:59:51 PM EST |
| 22.00 | 5.20 | 5.40 | 5.30 | 5.20 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.63 | -0.87 | 0.06 | -0.01 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 23.00 | 6.20 | 6.40 | 6.30 | 5.78 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.67 | -0.90 | 0.04 | -0.01 | 9/25/2025 | 10/3/2025 3:59:51 PM EST |
| 24.00 | 7.20 | 7.30 | 7.25 | 7.44 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.68 | -0.92 | 0.04 | -0.01 | 9/30/2025 | 10/3/2025 3:59:51 PM EST |
| 25.00 | 8.10 | 8.30 | 8.20 | 8.44 | 0.00 | 0.00% | 0.33 | 0 | 7 | 0.67 | -0.95 | 0.03 | 0.00 | 9/30/2025 | 10/3/2025 3:59:51 PM EST |
| 26.00 | 9.10 | 9.30 | 9.20 | 9.45 | 0.00 | 0.00% | 0.35 | 0 | 13 | 0.72 | -0.97 | 0.02 | 0.00 | 9/30/2025 | 10/3/2025 3:59:51 PM EST |
| 27.00 | 10.10 | 10.30 | 10.20 | 10.37 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.76 | -0.98 | 0.01 | 0.00 | 9/30/2025 | 10/3/2025 3:59:51 PM EST |
| 28.00 | 11.10 | 11.30 | 11.20 | % | 0.40 | 0 | 0 | 0.98 | -0.98 | 0.01 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 29.00 | 12.10 | 13.40 | 12.75 | 12.20 | 0.00 | 0.00% | 0.44 | 0 | 10 | 4.31 | -0.99 | 0.01 | 0.00 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 30.00 | 13.00 | 15.10 | 14.05 | % | 0.47 | 0 | 0 | 1.31 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 35.00 | 18.00 | 19.60 | 18.80 | % | 0.54 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST |