Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $15.78 as of 2/4/2025 8:41:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 7.80 | 8.90 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 9.00 | 6.70 | 7.90 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 10.00 | 5.85 | 6.95 | % | 0 | 0 | 0.78 | 0.99 | 0.01 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 11.00 | 3.45 | 6.30 | % | 0 | 0 | 0.52 | 0.98 | 0.02 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 12.00 | 3.85 | 4.95 | % | 0 | 0 | 0.42 | 0.93 | 0.04 | -0.01 | 2/4/2025 3:59:36 PM EST | |||
| 13.00 | 3.00 | 3.10 | % | 0 | 0 | 0.54 | 0.87 | 0.07 | -0.01 | 2/4/2025 3:59:36 PM EST | |||
| 14.00 | 2.19 | 2.28 | % | 0 | 0 | 0.50 | 0.78 | 0.10 | -0.01 | 2/4/2025 3:59:36 PM EST | |||
| 15.00 | 1.38 | 1.65 | 1.42 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.66 | 0.13 | -0.01 | 2/3/2025 | 2/4/2025 3:59:36 PM EST |
| 16.00 | 0.96 | 1.23 | 1.05 | +0.15 | +16.67% | 5 | 95 | 0.48 | 0.52 | 0.15 | -0.01 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 17.00 | 0.49 | 0.63 | 0.62 | +0.02 | +3.34% | 13 | 82 | 0.47 | 0.37 | 0.15 | -0.01 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 18.00 | 0.30 | 0.37 | 0.37 | +0.03 | +8.83% | 24 | 1,725 | 0.47 | 0.24 | 0.13 | -0.01 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 19.00 | 0.15 | 0.21 | 0.20 | +0.02 | +11.12% | 16 | 212 | 0.46 | 0.15 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 20.00 | 0.08 | 0.12 | 0.10 | +0.01 | +11.12% | 2 | 152 | 0.46 | 0.09 | 0.07 | 0.00 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 21.00 | 0.03 | 0.17 | 0.06 | 0.00 | 0.00% | 0 | 15 | 0.60 | 0.05 | 0.04 | 0.00 | 1/31/2025 | 2/4/2025 3:59:36 PM EST |
| 22.00 | 0.00 | 0.14 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.02 | 0.02 | 0.00 | 1/24/2025 | 2/4/2025 3:59:36 PM EST |
| 23.00 | 0.00 | 0.05 | 0.06 | +0.05 | +500.00% | 15 | 13 | 0.57 | 0.01 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 24.00 | 0.00 | 0.11 | % | 0 | 0 | 0.72 | 0.01 | 0.01 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 25.00 | 0.00 | 0.11 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:36 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.11 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 9.00 | 0.00 | 0.12 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 10.00 | 0.00 | 0.14 | % | 0 | 0 | 0.93 | -0.01 | 0.01 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 11.00 | 0.02 | 0.18 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.83 | -0.02 | 0.02 | 0.00 | 1/17/2025 | 2/4/2025 3:59:36 PM EST |
| 12.00 | 0.08 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 30 | 0.57 | -0.07 | 0.04 | -0.01 | 2/3/2025 | 2/4/2025 3:59:36 PM EST |
| 13.00 | 0.18 | 0.23 | 0.28 | 0.00 | 0.00% | 0 | 47 | 0.54 | -0.13 | 0.07 | -0.01 | 2/3/2025 | 2/4/2025 3:59:36 PM EST |
| 14.00 | 0.35 | 0.39 | 0.39 | 0.00 | 0.00% | 0 | 52 | 0.51 | -0.22 | 0.10 | -0.01 | 2/3/2025 | 2/4/2025 3:59:36 PM EST |
| 15.00 | 0.66 | 0.89 | 0.67 | -0.21 | -23.87% | 127 | 183 | 0.49 | -0.34 | 0.13 | -0.01 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 16.00 | 0.90 | 1.15 | 1.24 | 0.00 | 0.00% | 0 | 46 | 0.48 | -0.48 | 0.15 | -0.01 | 2/3/2025 | 2/4/2025 3:59:36 PM EST |
| 17.00 | 1.70 | 1.96 | 1.80 | 0.00 | 0.00% | 0 | 33 | 0.53 | -0.63 | 0.15 | -0.01 | 2/3/2025 | 2/4/2025 3:59:36 PM EST |
| 18.00 | 2.43 | 2.73 | 1.37 | 0.00 | 0.00% | 0 | 38 | 0.53 | -0.76 | 0.13 | -0.01 | 1/24/2025 | 2/4/2025 3:59:36 PM EST |
| 19.00 | 3.25 | 3.35 | 2.31 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.85 | 0.10 | -0.01 | 1/21/2025 | 2/4/2025 3:59:36 PM EST |
| 20.00 | 4.20 | 4.30 | 3.40 | 0.00 | 0.00% | 0 | 7 | 0.51 | -0.91 | 0.07 | 0.00 | 1/28/2025 | 2/4/2025 3:59:36 PM EST |
| 21.00 | 5.15 | 6.75 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.95 | 0.04 | 0.00 | 1/16/2025 | 2/4/2025 3:59:36 PM EST |
| 22.00 | 6.15 | 6.25 | % | 0 | 0 | 0.58 | -0.98 | 0.02 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 23.00 | 7.15 | 8.65 | 6.10 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.99 | 0.01 | 0.00 | 1/21/2025 | 2/4/2025 3:59:36 PM EST |
| 24.00 | 8.15 | 8.25 | % | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 25.00 | 9.15 | 9.25 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 30.00 | 14.15 | 14.25 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST |