Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $13.77 as of 2/21/2025 7:41:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 6.35 | 7.25 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 8.00 | 5.75 | 6.35 | % | 0 | 0 | 0.78 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 9.00 | 4.15 | 4.90 | % | 0 | 0 | 0.17 | 0.96 | 0.03 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 10.00 | 3.85 | 5.15 | % | 0 | 0 | 0.69 | 0.92 | 0.05 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 11.00 | 2.97 | 3.90 | 2.89 | % | 1 | 0 | 0.96 | 0.84 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:44 PM EST | |
| 12.00 | 1.98 | 2.33 | % | 0 | 0 | 0.59 | 0.75 | 0.10 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 13.00 | 1.50 | 1.68 | % | 0 | 0 | 0.58 | 0.63 | 0.12 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 14.00 | 0.95 | 1.14 | 1.01 | % | 2 | 0 | 0.53 | 0.51 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:44 PM EST | |
| 15.00 | 0.57 | 0.97 | 0.60 | % | 22 | 0 | 0.58 | 0.38 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:44 PM EST | |
| 16.00 | 0.32 | 0.43 | 0.33 | % | 67 | 0 | 0.49 | 0.27 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:44 PM EST | |
| 17.00 | 0.17 | 0.22 | 0.25 | % | 1 | 0 | 0.49 | 0.18 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:44 PM EST | |
| 18.00 | 0.08 | 0.13 | % | 0 | 0 | 0.52 | 0.12 | 0.07 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 19.00 | 0.00 | 0.27 | 0.06 | % | 5 | 0 | 0.73 | 0.08 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 3:59:44 PM EST | |
| 20.00 | 0.00 | 0.26 | 0.14 | % | 1 | 0 | 0.79 | 0.05 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:44 PM EST | |
| 21.00 | 0.00 | 1.28 | % | 0 | 0 | 1.50 | 0.03 | 0.02 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 22.00 | 0.00 | 1.31 | % | 0 | 0 | 1.59 | 0.02 | 0.02 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 23.00 | 0.00 | 1.31 | % | 0 | 0 | 1.66 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:44 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 | 0.51 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 8.00 | 0.00 | 0.33 | % | 0 | 0 | 1.24 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 9.00 | 0.02 | 0.35 | % | 0 | 0 | 0.80 | -0.04 | 0.03 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.12 | % | 30 | 0 | 1.04 | -0.08 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 3:59:44 PM EST | |
| 11.00 | 0.15 | 0.29 | 0.17 | % | 10 | 0 | 0.58 | -0.16 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:44 PM EST | |
| 12.00 | 0.40 | 0.47 | 0.42 | % | 60 | 0 | 0.55 | -0.25 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:44 PM EST | |
| 13.00 | 0.73 | 0.79 | 0.74 | % | 775 | 0 | 0.53 | -0.37 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:44 PM EST | |
| 14.00 | 1.20 | 1.29 | 1.01 | % | 5 | 0 | 0.52 | -0.49 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:44 PM EST | |
| 15.00 | 1.71 | 1.92 | % | 0 | 0 | 0.48 | -0.62 | 0.13 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 16.00 | 2.36 | 2.63 | % | 0 | 0 | 0.49 | -0.73 | 0.11 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 17.00 | 2.78 | 3.70 | % | 0 | 0 | 0.55 | -0.82 | 0.09 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 18.00 | 4.10 | 4.55 | % | 0 | 0 | 0.67 | -0.88 | 0.07 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 19.00 | 5.05 | 5.50 | % | 0 | 0 | 0.63 | -0.92 | 0.05 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 20.00 | 5.25 | 6.75 | % | 0 | 0 | 1.01 | -0.95 | 0.03 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 21.00 | 6.75 | 7.55 | % | 0 | 0 | 0.87 | -0.97 | 0.02 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 22.00 | 8.05 | 8.50 | % | 0 | 0 | 0.94 | -0.98 | 0.02 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 23.00 | 9.05 | 9.50 | % | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:44 PM EST |