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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.25 | 12.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 2.00 | 8.25 | 11.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 3.00 | 7.25 | 10.45 | % | 0 | 0 | 9.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 4.00 | 6.25 | 9.45 | % | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 5.00 | 5.25 | 8.45 | % | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 6.00 | 5.35 | 5.50 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 7.00 | 4.35 | 6.15 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 8.00 | 2.02 | 4.10 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 9.00 | 0.75 | 2.74 | % | 0 | 0 | 1.08 | 0.95 | 0.09 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 10.00 | 0.16 | 2.36 | % | 0 | 0 | 1.35 | 0.82 | 0.16 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 11.00 | 0.79 | 0.84 | 1.43 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.61 | 0.24 | -0.01 | 3/17/2025 | 3/28/2025 4:00:00 PM EST |
| 12.00 | 0.34 | 0.38 | 0.38 | % | 50 | 0 | 0.44 | 0.37 | 0.24 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 13.00 | 0.11 | 0.14 | 0.23 | -0.05 | -17.86% | 1 | 51 | 0.43 | 0.18 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 14.00 | 0.03 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 40 | 0.43 | 0.07 | 0.09 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 15.00 | 0.01 | 0.39 | 0.04 | 0.00 | 0.00% | 0 | 17 | 0.54 | 0.03 | 0.04 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 1.27 | % | 0 | 0 | 1.86 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 1.27 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 2.13 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 2.13 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 2.13 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 1.97 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 1.47 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 1.27 | % | 0 | 0 | 8.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 2.13 | % | 0 | 0 | 9.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 2.13 | % | 0 | 0 | 6.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 2.13 | % | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 2.13 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 2.13 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 1.12 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 9.00 | 0.04 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.05 | 0.09 | 0.00 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 10.00 | 0.15 | 0.21 | 0.08 | 0.00 | 0.00% | 0 | 17 | 0.48 | -0.18 | 0.16 | -0.01 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 11.00 | 0.45 | 0.49 | 0.50 | +0.15 | +42.86% | 21 | 36 | 0.45 | -0.39 | 0.24 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 12.00 | 1.00 | 1.05 | 0.85 | +0.21 | +32.82% | 10 | 10 | 0.44 | -0.63 | 0.24 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 13.00 | 0.78 | 2.63 | 1.35 | 0.00 | 0.00% | 0 | 1 | 1.18 | -0.82 | 0.16 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 14.00 | 1.26 | 2.77 | % | 0 | 0 | 0.65 | -0.93 | 0.09 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 15.00 | 2.75 | 3.75 | 3.04 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.97 | 0.04 | 0.00 | 3/18/2025 | 3/28/2025 4:00:00 PM EST |
| 16.00 | 3.35 | 7.00 | % | 0 | 0 | 2.13 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 17.00 | 4.15 | 6.15 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 18.00 | 6.10 | 7.15 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 19.00 | 6.35 | 9.40 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 20.00 | 7.15 | 10.75 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 21.00 | 8.65 | 10.00 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 22.00 | 9.40 | 11.10 | 10.77 | % | 2 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |