Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $11.42 as of 3/31/2025 3:03:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.55 | 7.75 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 6.00 | 5.60 | 5.70 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 7.00 | 4.00 | 4.70 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 8.00 | 3.60 | 3.70 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:59 PM EST |
| 9.00 | 2.45 | 2.74 | 3.61 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.93 | 0.07 | 0.00 | 3/24/2025 | 3/31/2025 3:59:59 PM EST |
| 10.00 | 1.62 | 1.82 | 1.55 | -0.02 | -1.28% | 5 | 18 | 0.43 | 0.82 | 0.13 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 11.00 | 1.02 | 1.08 | 1.05 | +0.16 | +17.98% | 10 | 205 | 0.46 | 0.65 | 0.19 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 12.00 | 0.50 | 0.56 | 0.53 | +0.09 | +20.46% | 82 | 8,144 | 0.44 | 0.43 | 0.22 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 13.00 | 0.21 | 0.26 | 0.24 | +0.06 | +33.34% | 23 | 5,133 | 0.43 | 0.24 | 0.18 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 14.00 | 0.08 | 0.12 | 0.08 | -0.01 | -11.12% | 3 | 305 | 0.43 | 0.11 | 0.12 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 15.00 | 0.02 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 6,645 | 0.47 | 0.05 | 0.06 | 0.00 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 16.00 | 0.01 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 681 | 0.57 | 0.02 | 0.03 | 0.00 | 3/25/2025 | 3/31/2025 3:59:59 PM EST |
| 17.00 | 0.01 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 449 | 0.60 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 18.00 | 0.01 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 324 | 0.66 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 216 | 0.86 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 445 | 0.92 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 223 | 0.98 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 138 | 1.04 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/31/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 101 | 1.09 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 27 | 1.15 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/31/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 190 | 1.20 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/31/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 3/31/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 77 | 1.29 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/31/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 3/31/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.10 | 0.34 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 3/31/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.28 | 0.00 | 0.00% | 0 | 12 | 1.41 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 3/31/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 3/31/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.10 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.11 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 8 | 1.05 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:59 PM EST |
| 8.00 | 0.01 | 0.16 | 0.09 | 0.00 | 0.00% | 0 | 203 | 0.87 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 9.00 | 0.07 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 2,197 | 0.54 | -0.07 | 0.07 | 0.00 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 10.00 | 0.19 | 0.23 | 0.20 | -0.06 | -23.08% | 4 | 7,848 | 0.49 | -0.18 | 0.13 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 11.00 | 0.47 | 0.51 | 0.48 | -0.14 | -22.59% | 19 | 502 | 0.46 | -0.35 | 0.19 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 12.00 | 0.93 | 1.03 | 0.93 | -0.23 | -19.83% | 10 | 932 | 0.44 | -0.57 | 0.22 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 13.00 | 1.64 | 1.71 | 1.36 | 0.00 | 0.00% | 0 | 349 | 0.43 | -0.76 | 0.18 | -0.01 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 14.00 | 2.51 | 2.73 | 2.84 | 0.00 | 0.00% | 0 | 447 | 0.52 | -0.89 | 0.12 | 0.00 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 15.00 | 3.45 | 3.55 | 2.62 | 0.00 | 0.00% | 0 | 2,923 | 0.47 | -0.95 | 0.06 | 0.00 | 3/24/2025 | 3/31/2025 3:59:59 PM EST |
| 16.00 | 4.40 | 5.00 | 4.01 | 0.00 | 0.00% | 0 | 161 | 1.47 | -0.98 | 0.03 | 0.00 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 17.00 | 5.20 | 5.55 | 4.81 | 0.00 | 0.00% | 0 | 153 | 0.74 | -0.99 | 0.01 | 0.00 | 3/21/2025 | 3/31/2025 3:59:59 PM EST |
| 18.00 | 6.25 | 6.55 | 6.75 | 0.00 | 0.00% | 0 | 598 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 19.00 | 7.40 | 7.90 | 5.85 | 0.00 | 0.00% | 0 | 715 | 0.81 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 3:59:59 PM EST |
| 20.00 | 8.40 | 9.00 | 8.00 | 0.00 | 0.00% | 0 | 80 | 0.88 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:59 PM EST |
| 21.00 | 9.40 | 9.95 | 9.70 | 0.00 | 0.00% | 0 | 95 | 0.95 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:59 PM EST |
| 22.00 | 10.30 | 10.50 | 6.22 | 0.00 | 0.00% | 0 | 16 | 1.01 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 3/31/2025 3:59:59 PM EST |
| 23.00 | 11.40 | 11.55 | 6.15 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 3/31/2025 3:59:59 PM EST |
| 24.00 | 12.40 | 12.55 | 6.80 | 0.00 | 0.00% | 0 | 1 | 1.24 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 3/31/2025 3:59:59 PM EST |
| 25.00 | 13.40 | 13.50 | 12.96 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 26.00 | 14.40 | 14.50 | 6.65 | 0.00 | 0.00% | 0 | 1 | 1.19 | -1.00 | 0.00 | 0.00 | 12/3/2024 | 3/31/2025 3:59:59 PM EST |
| 27.00 | 15.40 | 15.50 | 15.70 | 0.00 | 0.00% | 0 | 1 | 1.24 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:59 PM EST |
| 28.00 | 16.40 | 16.50 | 12.05 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 3/31/2025 3:59:59 PM EST |
| 29.00 | 17.40 | 17.50 | 13.50 | 0.00 | 0.00% | 0 | 7 | 1.40 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 3/31/2025 3:59:59 PM EST |
| 30.00 | 18.40 | 18.50 | 12.15 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 3/31/2025 3:59:59 PM EST |
| 35.00 | 23.40 | 23.50 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST |