Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $17.24 as of 1/22/2025 9:41:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 9.00 | 11.90 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 8.00 | 8.00 | 11.05 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 9.00 | 6.15 | 10.25 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 10.00 | 7.20 | 8.40 | 6.42 | 0.00 | 0.00% | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:59 PM EST |
| 10.50 | 6.55 | 8.20 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 11.00 | 6.05 | 7.70 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 11.50 | 5.70 | 7.20 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 12.00 | 4.95 | 5.40 | 4.10 | 0.00 | 0.00% | 0 | 10 | 1.17 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 12.50 | 4.40 | 6.70 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 13.00 | 4.20 | 5.20 | 2.81 | 0.00 | 0.00% | 0 | 11 | 1.98 | 1.00 | 0.01 | 0.00 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 13.50 | 3.70 | 3.85 | % | 0 | 0 | 0.25 | 0.99 | 0.02 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 14.00 | 2.95 | 3.40 | 1.94 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.97 | 0.03 | 0.00 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 14.50 | 2.03 | 3.75 | % | 0 | 0 | 0.54 | 0.95 | 0.06 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 15.00 | 0.82 | 2.40 | 2.34 | 0.00 | 0.00% | 0 | 76 | 0.46 | 0.91 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 15.50 | 1.46 | 1.98 | % | 0 | 0 | 0.53 | 0.86 | 0.13 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 16.00 | 1.39 | 1.70 | 1.42 | 0.00 | 0.00% | 0 | 238 | 0.38 | 0.78 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 16.50 | 1.14 | 1.32 | 1.11 | 0.00 | 0.00% | 0 | 56 | 0.40 | 0.69 | 0.20 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 17.00 | 0.83 | 0.89 | 0.84 | 0.00 | 0.00% | 0 | 659 | 0.36 | 0.58 | 0.22 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 17.50 | 0.56 | 0.68 | 0.53 | 0.00 | 0.00% | 0 | 216 | 0.36 | 0.47 | 0.23 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 18.00 | 0.37 | 0.41 | 0.35 | 0.00 | 0.00% | 0 | 780 | 0.34 | 0.36 | 0.21 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 18.50 | 0.23 | 0.29 | 0.24 | 0.00 | 0.00% | 0 | 68 | 0.33 | 0.26 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 19.00 | 0.13 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 347 | 0.32 | 0.18 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 19.50 | 0.07 | 0.10 | % | 0 | 0 | 0.33 | 0.12 | 0.11 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 20.00 | 0.04 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 1,034 | 0.33 | 0.07 | 0.08 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 20.50 | 0.00 | 0.10 | % | 0 | 0 | 0.45 | 0.05 | 0.05 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 21.00 | 0.02 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 204 | 0.38 | 0.03 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 21.50 | 0.00 | 0.38 | % | 0 | 0 | 0.78 | 0.02 | 0.02 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 195 | 0.49 | 0.01 | 0.01 | 0.00 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 134 | 0.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 128 | 0.63 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 1/21/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 232 | 1.36 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 1/21/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 46 | 0.75 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.19 | 0.19 | 0.00 | 0.00% | 0 | 13 | 1.03 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 1/21/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 46 | 0.85 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 12 | 1.66 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 1/21/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 55 | 1.72 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 56 | 2.05 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 1/21/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 0.22 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.22 | 0.06 | 0.00 | 0.00% | 0 | 102 | 1.01 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.23 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.24 | 0.04 | 0.00 | 0.00% | 0 | 69 | 0.85 | 0.00 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 13.50 | 0.00 | 0.04 | % | 0 | 0 | 0.49 | -0.01 | 0.02 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,155 | 0.53 | -0.03 | 0.03 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 14.50 | 0.04 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.43 | -0.05 | 0.06 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 15.00 | 0.08 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 529 | 0.39 | -0.09 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 15.50 | 0.13 | 0.16 | % | 0 | 0 | 0.37 | -0.14 | 0.13 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 16.00 | 0.03 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 869 | 0.37 | -0.22 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 16.50 | 0.35 | 0.39 | % | 0 | 0 | 0.35 | -0.31 | 0.20 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 17.00 | 0.50 | 0.60 | 0.61 | 0.00 | 0.00% | 0 | 820 | 0.35 | -0.42 | 0.22 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 17.50 | 0.71 | 0.85 | 0.84 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.53 | 0.23 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 18.00 | 1.08 | 1.14 | 1.13 | 0.00 | 0.00% | 0 | 612 | 0.34 | -0.64 | 0.21 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 18.50 | 1.05 | 1.52 | % | 0 | 0 | 0.40 | -0.74 | 0.19 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 19.00 | 1.54 | 2.39 | 2.77 | 0.00 | 0.00% | 0 | 185 | 0.55 | -0.82 | 0.15 | -0.01 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 19.50 | 1.72 | 4.40 | % | 0 | 0 | 0.64 | -0.88 | 0.11 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 20.00 | 2.30 | 3.60 | 2.83 | 0.00 | 0.00% | 0 | 80 | 0.40 | -0.93 | 0.08 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 20.50 | 2.17 | 3.75 | % | 0 | 0 | 1.53 | -0.95 | 0.05 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 21.00 | 2.20 | 4.70 | 4.40 | 0.00 | 0.00% | 0 | 12 | 1.59 | -0.97 | 0.03 | 0.00 | 12/27/2024 | 1/21/2025 3:59:59 PM EST |
| 21.50 | 3.30 | 5.20 | % | 0 | 0 | 1.45 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 22.00 | 3.80 | 6.75 | 3.90 | 0.00 | 0.00% | 0 | 4 | 1.20 | -0.99 | 0.01 | 0.00 | 12/9/2024 | 1/21/2025 3:59:59 PM EST |
| 23.00 | 5.45 | 6.65 | 6.50 | 0.00 | 0.00% | 0 | 2 | 0.72 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:59 PM EST |
| 24.00 | 5.75 | 6.85 | 7.40 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:59 PM EST |
| 25.00 | 7.55 | 7.85 | 7.45 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 1/21/2025 3:59:59 PM EST |
| 26.00 | 7.40 | 8.85 | 8.15 | 0.00 | 0.00% | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 1/21/2025 3:59:59 PM EST |
| 27.00 | 8.75 | 9.85 | 9.15 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 1/21/2025 3:59:59 PM EST |
| 28.00 | 10.45 | 11.65 | 9.75 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 1/21/2025 3:59:59 PM EST |
| 29.00 | 10.00 | 11.85 | 10.75 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 1/21/2025 3:59:59 PM EST |
| 30.00 | 12.05 | 13.60 | 10.50 | 0.00 | 0.00% | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 1/21/2025 3:59:59 PM EST |
| 35.00 | 17.55 | 17.85 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |