Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $11.96 as of 3/28/2025 7:11:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.70 | 7.95 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 6.00 | 4.55 | 5.85 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 7.00 | 2.98 | 4.50 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 8.00 | 2.29 | 3.50 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.97 | 0.04 | 0.00 | 3/13/2025 | 3/28/2025 4:00:00 PM EST |
| 9.00 | 1.45 | 2.54 | 3.61 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.89 | 0.08 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 10.00 | 0.76 | 2.01 | 1.57 | -0.49 | -23.79% | 9 | 25 | 0.88 | 0.79 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 11.00 | 0.90 | 0.95 | 0.89 | -0.55 | -38.20% | 8 | 199 | 0.44 | 0.61 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 12.00 | 0.44 | 0.48 | 0.44 | -0.27 | -38.03% | 9 | 8,135 | 0.43 | 0.39 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 13.00 | 0.18 | 0.25 | 0.18 | -0.17 | -48.58% | 30 | 5,116 | 0.44 | 0.21 | 0.17 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 14.00 | 0.05 | 0.10 | 0.09 | -0.07 | -43.75% | 5 | 310 | 0.41 | 0.10 | 0.10 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 15.00 | 0.01 | 0.07 | 0.05 | -0.09 | -64.29% | 35 | 6,680 | 0.43 | 0.05 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 16.00 | 0.01 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 681 | 0.50 | 0.02 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 17.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 2 | 449 | 0.54 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 18.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 324 | 0.62 | 0.00 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.39 | 0.10 | 0.00 | 0.00% | 0 | 216 | 1.21 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 445 | 1.30 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 223 | 0.81 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.38 | 0.11 | 0.00 | 0.00% | 0 | 138 | 1.41 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.43 | 0.06 | 0.00 | 0.00% | 0 | 101 | 1.52 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.38 | 0.20 | 0.00 | 0.00% | 0 | 27 | 1.53 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 190 | 0.99 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 1.55 | 0.12 | 0.00 | 0.00% | 0 | 2 | 2.56 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 3/28/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 77 | 1.06 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/28/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.43 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.79 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 3/28/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.03 | 0.34 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.33 | 0.28 | 0.00 | 0.00% | 0 | 12 | 1.76 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.43 | 0.06 | 0.00 | 0.00% | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.55 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 1.55 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.41 | 0.07 | 0.00 | 0.00% | 0 | 8 | 1.40 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:00 PM EST |
| 8.00 | 0.02 | 0.28 | 0.09 | 0.00 | 0.00% | 0 | 203 | 0.74 | -0.03 | 0.04 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 9.00 | 0.08 | 0.14 | 0.07 | -0.03 | -30.00% | 3 | 2,194 | 0.53 | -0.11 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 10.00 | 0.24 | 0.28 | 0.26 | +0.14 | +116.67% | 7,633 | 1,566 | 0.49 | -0.21 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 11.00 | 0.55 | 0.59 | 0.62 | +0.24 | +63.16% | 20 | 485 | 0.45 | -0.39 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 12.00 | 1.07 | 1.13 | 1.16 | +0.32 | +38.10% | 8 | 932 | 0.42 | -0.61 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 13.00 | 1.82 | 1.89 | 1.36 | 0.00 | 0.00% | 0 | 349 | 0.45 | -0.79 | 0.17 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 14.00 | 2.01 | 2.79 | 2.84 | +1.07 | +60.46% | 1 | 446 | 0.53 | -0.90 | 0.10 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 15.00 | 3.65 | 3.75 | 2.62 | 0.00 | 0.00% | 0 | 2,923 | 0.53 | -0.95 | 0.06 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 16.00 | 4.65 | 4.75 | 4.01 | 0.00 | 0.00% | 0 | 161 | 0.64 | -0.98 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 17.00 | 5.65 | 5.70 | 4.81 | 0.00 | 0.00% | 0 | 153 | 0.89 | -0.99 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 18.00 | 6.65 | 6.70 | 6.75 | +1.10 | +19.47% | 2 | 599 | 0.86 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 19.00 | 7.65 | 7.70 | 5.85 | 0.00 | 0.00% | 0 | 715 | 0.85 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 4:00:00 PM EST |
| 20.00 | 8.60 | 8.70 | 8.00 | 0.00 | 0.00% | 0 | 80 | 0.92 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:00 PM EST |
| 21.00 | 9.60 | 9.70 | 9.70 | 0.00 | 0.00% | 0 | 95 | 0.94 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:00 PM EST |
| 22.00 | 9.55 | 11.30 | 6.22 | 0.00 | 0.00% | 0 | 16 | 1.56 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 3/28/2025 4:00:00 PM EST |
| 23.00 | 10.20 | 12.75 | 6.15 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 3/28/2025 4:00:00 PM EST |
| 24.00 | 11.15 | 12.70 | 6.80 | 0.00 | 0.00% | 0 | 1 | 1.12 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 12.15 | 13.70 | 12.96 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 26.00 | 13.15 | 14.70 | 6.65 | 0.00 | 0.00% | 0 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 12/3/2024 | 3/28/2025 4:00:00 PM EST |
| 27.00 | 14.15 | 15.70 | 15.70 | 0.00 | 0.00% | 0 | 1 | 1.27 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:00 PM EST |
| 28.00 | 15.15 | 16.70 | 12.05 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 3/28/2025 4:00:00 PM EST |
| 29.00 | 17.50 | 17.70 | 13.50 | 0.00 | 0.00% | 0 | 7 | 1.42 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 18.50 | 18.70 | 12.15 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 22.55 | 23.70 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |