Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $11.08 as of 5/5/2025 7:23:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.10 | 6.30 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.50 | 5.60 | 5.80 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 6.00 | 5.10 | 5.30 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 6.50 | 4.60 | 4.80 | % | 0 | 0 | 1.19 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 7.00 | 4.10 | 4.30 | % | 0 | 0 | 0.75 | 0.98 | 0.02 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 7.50 | 2.35 | 3.90 | % | 0 | 0 | 0.74 | 0.96 | 0.03 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 8.00 | 3.00 | 3.40 | % | 0 | 0 | 0.57 | 0.93 | 0.05 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 8.50 | 2.80 | 2.90 | % | 0 | 0 | 0.78 | 0.89 | 0.07 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 9.00 | 2.35 | 2.50 | % | 0 | 0 | 0.73 | 0.85 | 0.09 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 9.50 | 1.95 | 2.05 | % | 0 | 0 | 0.70 | 0.79 | 0.11 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 10.00 | 1.60 | 1.70 | % | 0 | 0 | 0.69 | 0.73 | 0.13 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 10.50 | 1.30 | 1.35 | % | 0 | 0 | 0.68 | 0.65 | 0.15 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 11.00 | 1.00 | 1.10 | % | 0 | 0 | 0.67 | 0.57 | 0.16 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 11.50 | 0.75 | 0.85 | % | 0 | 0 | 0.65 | 0.49 | 0.17 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 12.00 | 0.55 | 0.65 | % | 0 | 0 | 0.63 | 0.40 | 0.17 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 12.50 | 0.35 | 0.50 | % | 0 | 0 | 0.61 | 0.32 | 0.16 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 13.00 | 0.25 | 0.50 | % | 0 | 0 | 0.66 | 0.25 | 0.15 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 13.50 | 0.15 | 0.25 | % | 0 | 0 | 0.58 | 0.19 | 0.13 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 14.00 | 0.10 | 0.20 | 0.10 | % | 1 | 0 | 0.59 | 0.14 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 14.50 | 0.05 | 0.15 | % | 0 | 0 | 0.58 | 0.10 | 0.08 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 0.64 | 0.07 | 0.07 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.06 | 0.05 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.04 | 0.04 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.03 | 0.03 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.90 | % | 0 | 0 | 1.52 | 0.02 | 0.02 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 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 | 0.75 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | -0.02 | 0.02 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.15 | % | 0 | 0 | 0.99 | -0.04 | 0.03 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.20 | % | 0 | 0 | 0.86 | -0.07 | 0.05 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 8.50 | 0.10 | 0.25 | % | 0 | 0 | 0.77 | -0.11 | 0.07 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 9.00 | 0.20 | 0.30 | % | 0 | 0 | 0.75 | -0.15 | 0.09 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 9.50 | 0.30 | 0.40 | 0.34 | % | 10 | 0 | 0.72 | -0.21 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 10.00 | 0.40 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 11 | 0.69 | -0.27 | 0.13 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 10.50 | 0.60 | 0.70 | % | 0 | 0 | 0.68 | -0.35 | 0.15 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 11.00 | 0.80 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.43 | 0.16 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 11.50 | 1.05 | 1.15 | % | 0 | 0 | 0.63 | -0.51 | 0.17 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 12.00 | 1.35 | 1.50 | % | 0 | 0 | 0.64 | -0.60 | 0.17 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 12.50 | 1.15 | 2.30 | % | 0 | 0 | 0.41 | -0.68 | 0.16 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 13.00 | 2.00 | 2.20 | % | 0 | 0 | 0.58 | -0.75 | 0.15 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 13.50 | 2.45 | 2.90 | % | 0 | 0 | 0.83 | -0.81 | 0.13 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 14.00 | 2.90 | 3.10 | % | 0 | 0 | 0.65 | -0.86 | 0.11 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 14.50 | 3.30 | 3.50 | % | 0 | 0 | 0.72 | -0.90 | 0.08 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 15.00 | 3.80 | 4.00 | % | 0 | 0 | 0.99 | -0.93 | 0.07 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 15.50 | 4.00 | 4.50 | % | 0 | 0 | 0.68 | -0.94 | 0.05 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 16.00 | 4.80 | 5.00 | % | 0 | 0 | 0.73 | -0.96 | 0.04 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 16.50 | 5.30 | 5.50 | % | 0 | 0 | 0.78 | -0.97 | 0.03 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 17.00 | 5.80 | 6.00 | % | 0 | 0 | 0.82 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 18.00 | 6.80 | 7.00 | % | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 19.00 | 7.80 | 8.00 | % | 0 | 0 | 0.99 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 20.00 | 8.80 | 9.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |