Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $10.44 as of 4/4/2025 1:41:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.30 | 11.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/4/2025 1:58:56 PM EST | |||
| 2.00 | 7.30 | 10.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/4/2025 1:58:56 PM EST | |||
| 3.00 | 7.70 | 7.90 | % | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 4/4/2025 1:58:56 PM EST | |||
| 4.00 | 6.70 | 6.90 | % | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 4/4/2025 1:58:56 PM EST | |||
| 5.00 | 5.70 | 5.90 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 4/4/2025 1:58:56 PM EST | |||
| 5.50 | 5.20 | 5.40 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 4/4/2025 1:58:56 PM EST | |||
| 6.00 | 4.70 | 4.90 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 4/4/2025 1:58:56 PM EST | |||
| 6.50 | 4.20 | 4.40 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 4/4/2025 1:58:56 PM EST | |||
| 7.00 | 3.70 | 3.90 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/4/2025 1:58:56 PM EST | |||
| 7.50 | 3.20 | 3.40 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/4/2025 1:58:56 PM EST | |||
| 8.00 | 2.80 | 2.95 | % | 0 | 0 | 1.81 | 1.00 | 0.04 | 0.00 | 4/4/2025 1:58:56 PM EST | |||
| 8.50 | 2.20 | 2.95 | 1.65 | % | 3 | 0 | 3.09 | 0.95 | 0.09 | -0.01 | 4/4/2025 | 4/4/2025 1:58:56 PM EST | |
| 9.00 | 1.85 | 1.95 | 2.00 | % | 5 | 0 | 1.35 | 0.88 | 0.13 | -0.02 | 4/4/2025 | 4/4/2025 1:58:56 PM EST | |
| 9.50 | 1.45 | 1.55 | 1.05 | 0.00 | 0.00% | 0 | 11 | 1.20 | 0.80 | 0.18 | -0.03 | 4/3/2025 | 4/4/2025 1:58:56 PM EST |
| 10.00 | 1.05 | 1.15 | 1.20 | +0.40 | +50.00% | 66 | 15 | 1.19 | 0.70 | 0.22 | -0.03 | 4/4/2025 | 4/4/2025 1:58:56 PM EST |
| 10.50 | 0.75 | 0.80 | 0.80 | +0.45 | +128.58% | 105 | 102 | 1.09 | 0.58 | 0.25 | -0.04 | 4/4/2025 | 4/4/2025 1:58:56 PM EST |
| 11.00 | 0.45 | 0.55 | 0.50 | +0.35 | +233.34% | 121 | 701 | 1.06 | 0.45 | 0.26 | -0.04 | 4/4/2025 | 4/4/2025 1:58:56 PM EST |
| 11.50 | 0.25 | 0.35 | 0.35 | -0.45 | -56.25% | 31 | 45 | 1.00 | 0.33 | 0.24 | -0.03 | 4/4/2025 | 4/4/2025 1:58:56 PM EST |
| 12.00 | 0.15 | 0.20 | 0.22 | +0.17 | +340.00% | 117 | 961 | 0.99 | 0.22 | 0.20 | -0.03 | 4/4/2025 | 4/4/2025 1:58:56 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | +0.09 | +900.00% | 65 | 260 | 0.97 | 0.13 | 0.15 | -0.02 | 4/4/2025 | 4/4/2025 1:58:56 PM EST |
| 13.00 | 0.00 | 0.10 | 0.10 | -0.14 | -58.34% | 2 | 132 | 1.15 | 0.08 | 0.10 | -0.01 | 4/4/2025 | 4/4/2025 1:58:56 PM EST |
| 13.50 | 0.00 | 0.05 | 0.06 | -0.06 | -50.00% | 36 | 152 | 1.10 | 0.04 | 0.06 | -0.01 | 4/4/2025 | 4/4/2025 1:58:56 PM EST |
| 14.00 | 0.00 | 0.20 | 0.03 | +0.02 | +200.00% | 2 | 104 | 1.75 | 0.02 | 0.04 | -0.01 | 4/4/2025 | 4/4/2025 1:58:56 PM EST |
| 14.50 | 0.00 | 1.35 | 0.03 | 0.00 | 0.00% | 0 | 21 | 4.19 | 0.02 | 0.03 | 0.00 | 3/24/2025 | 4/4/2025 1:58:56 PM EST |
| 15.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 35 | 1.70 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 4/4/2025 1:58:56 PM EST |
| 15.50 | 0.00 | 1.35 | 0.01 | 0.00 | 0.00% | 0 | 10 | 4.52 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 4/4/2025 1:58:56 PM EST |
| 16.00 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 2 | 2.44 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/4/2025 1:58:56 PM EST |
| 16.50 | 0.00 | 1.35 | % | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 4/4/2025 1:58:56 PM EST | |||
| 17.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 4.97 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 4/4/2025 1:58:56 PM EST |
| 17.50 | 0.00 | 1.35 | % | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 4/4/2025 1:58:56 PM EST | |||
| 18.00 | 0.00 | 1.35 | % | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 4/4/2025 1:58:56 PM EST | |||
| 19.00 | 0.00 | 1.35 | % | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 4/4/2025 1:58:56 PM EST | |||
| 20.00 | 0.00 | 1.35 | % | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 4/4/2025 1:58:56 PM EST | |||
| 21.00 | 0.00 | 1.35 | % | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 4/4/2025 1:58:56 PM EST | |||
| 22.00 | 0.00 | 1.35 | % | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 4/4/2025 1:58:56 PM EST | |||
| 22.50 | 0.00 | 1.35 | % | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 4/4/2025 1:58:56 PM EST | |||
| 23.00 | 0.00 | 1.35 | % | 0 | 0 | 6.27 | 0.00 | 0.00 | 0.00 | 4/4/2025 1:58:56 PM EST | |||
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 6.61 | 0.00 | 0.00 | 0.00 | 4/4/2025 1:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 1:58:56 PM EST | |||
| 2.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 1:58:56 PM EST | |||
| 3.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 1:58:56 PM EST | |||
| 4.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 1:58:56 PM EST | |||
| 5.00 | 0.00 | 1.35 | % | 0 | 0 | 8.90 | 0.00 | 0.00 | 0.00 | 4/4/2025 1:58:56 PM EST | |||
| 5.50 | 0.00 | 1.35 | % | 0 | 0 | 8.05 | 0.00 | 0.00 | 0.00 | 4/4/2025 1:58:56 PM EST | |||
| 6.00 | 0.00 | 1.35 | % | 0 | 0 | 7.29 | 0.00 | 0.00 | 0.00 | 4/4/2025 1:58:56 PM EST | |||
| 6.50 | 0.00 | 1.35 | % | 0 | 0 | 6.61 | 0.00 | 0.00 | 0.00 | 4/4/2025 1:58:56 PM EST | |||
| 7.00 | 0.00 | 1.35 | % | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 4/4/2025 1:58:56 PM EST | |||
| 7.50 | 0.00 | 1.10 | % | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 4/4/2025 1:58:56 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | -0.04 | -44.45% | 40 | 2 | 1.62 | 0.00 | 0.04 | 0.00 | 4/4/2025 | 4/4/2025 1:58:56 PM EST |
| 8.50 | 0.00 | 0.15 | 0.20 | % | 31 | 0 | 1.54 | -0.05 | 0.09 | -0.01 | 4/4/2025 | 4/4/2025 1:58:56 PM EST | |
| 9.00 | 0.10 | 0.15 | 0.10 | +0.05 | +100.00% | 7 | 209 | 1.19 | -0.12 | 0.13 | -0.02 | 4/4/2025 | 4/4/2025 1:58:56 PM EST |
| 9.50 | 0.00 | 0.25 | 0.49 | +0.29 | +145.00% | 15 | 3 | 1.33 | -0.20 | 0.18 | -0.03 | 4/4/2025 | 4/4/2025 1:58:56 PM EST |
| 10.00 | 0.30 | 0.40 | 0.33 | -0.02 | -5.72% | 4,265 | 4,175 | 1.16 | -0.30 | 0.22 | -0.03 | 4/4/2025 | 4/4/2025 1:58:56 PM EST |
| 10.50 | 0.50 | 0.55 | 0.57 | -0.03 | -5.00% | 56 | 131 | 1.09 | -0.42 | 0.25 | -0.04 | 4/4/2025 | 4/4/2025 1:58:56 PM EST |
| 11.00 | 0.75 | 0.80 | 0.77 | -0.18 | -18.95% | 214 | 219 | 1.05 | -0.55 | 0.26 | -0.04 | 4/4/2025 | 4/4/2025 1:58:56 PM EST |
| 11.50 | 1.05 | 1.15 | 0.84 | -0.51 | -37.78% | 206 | 284 | 1.00 | -0.67 | 0.24 | -0.03 | 4/4/2025 | 4/4/2025 1:58:56 PM EST |
| 12.00 | 1.45 | 1.50 | 1.50 | -0.29 | -16.21% | 16 | 121 | 1.02 | -0.78 | 0.20 | -0.03 | 4/4/2025 | 4/4/2025 1:58:56 PM EST |
| 12.50 | 1.85 | 1.95 | 1.91 | -0.28 | -12.79% | 1 | 25 | 0.96 | -0.87 | 0.15 | -0.02 | 4/4/2025 | 4/4/2025 1:58:56 PM EST |
| 13.00 | 2.20 | 2.45 | 2.35 | -0.45 | -16.08% | 5 | 38 | 1.23 | -0.92 | 0.10 | -0.01 | 4/4/2025 | 4/4/2025 1:58:56 PM EST |
| 13.50 | 2.30 | 3.60 | 3.02 | 0.00 | 0.00% | 0 | 0 | 2.80 | -0.96 | 0.06 | -0.01 | 4/3/2025 | 4/4/2025 1:58:56 PM EST |
| 14.00 | 3.20 | 3.40 | 2.99 | 0.00 | 0.00% | 0 | 54 | 0.00 | -0.98 | 0.04 | -0.01 | 4/3/2025 | 4/4/2025 1:58:56 PM EST |
| 14.50 | 3.70 | 3.90 | % | 0 | 0 | 0.00 | -0.98 | 0.03 | 0.00 | 4/4/2025 1:58:56 PM EST | |||
| 15.00 | 4.20 | 4.40 | 3.01 | 0.00 | 0.00% | 0 | 5 | 0.00 | -0.99 | 0.01 | 0.00 | 3/26/2025 | 4/4/2025 1:58:56 PM EST |
| 15.50 | 4.70 | 4.90 | % | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 4/4/2025 1:58:56 PM EST | |||
| 16.00 | 5.20 | 5.40 | 5.60 | -0.20 | -3.45% | 1 | 1 | 2.23 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/4/2025 1:58:56 PM EST |
| 16.50 | 5.70 | 5.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/4/2025 1:58:56 PM EST | |||
| 17.00 | 6.20 | 6.40 | 4.40 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/4/2025 1:58:56 PM EST |
| 17.50 | 6.70 | 6.90 | 5.38 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/4/2025 1:58:56 PM EST |
| 18.00 | 7.20 | 7.40 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/4/2025 1:58:56 PM EST | |||
| 19.00 | 8.20 | 8.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/4/2025 1:58:56 PM EST | |||
| 20.00 | 9.20 | 9.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/4/2025 1:58:56 PM EST | |||
| 21.00 | 10.20 | 10.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/4/2025 1:58:56 PM EST | |||
| 22.00 | 11.20 | 11.40 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 4/4/2025 1:58:56 PM EST | |||
| 22.50 | 11.70 | 11.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/4/2025 1:58:56 PM EST | |||
| 23.00 | 12.20 | 12.40 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/4/2025 1:58:56 PM EST | |||
| 25.00 | 14.20 | 14.40 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/4/2025 1:58:56 PM EST |