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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 10.00 | 13.25 | % | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 7.00 | 9.00 | 12.25 | % | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 8.00 | 8.35 | 11.25 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 9.00 | 8.10 | 10.05 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 10.00 | 7.05 | 7.55 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 11.00 | 6.00 | 7.25 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 12.00 | 4.95 | 5.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 13.00 | 2.79 | 4.40 | % | 0 | 0 | 1.73 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 14.00 | 1.49 | 3.55 | % | 0 | 0 | 1.31 | 0.96 | 0.04 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 15.00 | 0.93 | 2.60 | 1.56 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.90 | 0.09 | -0.01 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 16.00 | 1.16 | 1.95 | % | 0 | 0 | 0.68 | 0.78 | 0.15 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 17.00 | 0.90 | 1.06 | 0.39 | 0.00 | 0.00% | 0 | 184 | 0.36 | 0.60 | 0.20 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 18.00 | 0.44 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 67 | 0.35 | 0.39 | 0.21 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 19.00 | 0.19 | 0.29 | % | 0 | 0 | 0.38 | 0.22 | 0.15 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 20.00 | 0.06 | 0.11 | % | 0 | 0 | 0.36 | 0.10 | 0.09 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.04 | 0.05 | 0.00 | 1/8/2025 | 1/21/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.02 | 0.02 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 1.28 | % | 0 | 0 | 1.33 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 1.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 1.00 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.95 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 1.29 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 1.00 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 2.14 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.86 | 0.21 | 0.00 | 0.00% | 0 | 21 | 1.26 | -0.01 | 0.01 | 0.00 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 14.00 | 0.03 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 37 | 0.58 | -0.04 | 0.04 | -0.01 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 15.00 | 0.11 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 108 | 0.71 | -0.10 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 16.00 | 0.17 | 0.54 | 0.42 | 0.00 | 0.00% | 0 | 13 | 0.40 | -0.22 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 17.00 | 0.60 | 0.97 | 0.79 | 0.00 | 0.00% | 0 | 20 | 0.43 | -0.40 | 0.20 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 18.00 | 0.70 | 1.45 | 1.99 | 0.00 | 0.00% | 0 | 6 | 0.28 | -0.61 | 0.21 | -0.01 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 19.00 | 0.94 | 2.09 | 3.22 | 0.00 | 0.00% | 0 | 13 | 0.65 | -0.78 | 0.15 | -0.01 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 20.00 | 1.04 | 2.98 | % | 0 | 0 | 0.74 | -0.90 | 0.09 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 21.00 | 2.40 | 4.90 | % | 0 | 0 | 0.77 | -0.96 | 0.05 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 22.00 | 4.40 | 5.10 | 6.06 | 0.00 | 0.00% | 0 | 0 | 1.51 | -0.98 | 0.02 | 0.00 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 23.00 | 5.40 | 7.75 | 7.24 | 0.00 | 0.00% | 0 | 1 | 1.59 | -0.99 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 24.00 | 6.40 | 7.80 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 25.00 | 7.35 | 8.40 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 26.00 | 8.35 | 9.15 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 27.00 | 9.40 | 10.70 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 30.00 | 12.45 | 13.60 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |