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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.60 | 10.40 | 8.80 | 0.00 | 0.00% | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 3.00 | 8.10 | 8.30 | 7.80 | 0.00 | 0.00% | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 4.00 | 6.80 | 7.30 | 6.65 | 0.00 | 0.00% | 0 | 4 | 1.93 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 5.00 | 5.00 | 6.30 | 5.40 | 0.00 | 0.00% | 0 | 13 | 1.53 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 6.00 | 5.10 | 5.30 | 4.65 | 0.00 | 0.00% | 0 | 6 | 1.21 | 0.99 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 7.00 | 2.65 | 4.30 | 3.95 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.97 | 0.02 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 8.00 | 3.20 | 3.40 | 2.81 | 0.00 | 0.00% | 0 | 443 | 0.86 | 0.92 | 0.05 | -0.01 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 9.00 | 2.40 | 2.50 | 1.87 | 0.00 | 0.00% | 0 | 167 | 0.71 | 0.84 | 0.09 | -0.01 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 10.00 | 1.65 | 1.75 | 1.47 | 0.00 | 0.00% | 0 | 201 | 0.67 | 0.72 | 0.13 | -0.01 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 11.00 | 1.05 | 1.15 | 1.13 | +0.23 | +25.56% | 46 | 533 | 0.64 | 0.58 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 12.00 | 0.60 | 0.70 | 0.68 | +0.03 | +4.62% | 54 | 359 | 0.61 | 0.41 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 13.00 | 0.30 | 0.35 | 0.32 | -0.04 | -11.12% | 100 | 1,156 | 0.57 | 0.26 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 2 | 343 | 0.55 | 0.16 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 404 | 0.51 | 0.09 | 0.07 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 92 | 0.81 | 0.05 | 0.05 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 674 | 0.76 | 0.03 | 0.03 | 0.00 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 236 | 0.73 | 0.01 | 0.02 | 0.00 | 3/12/2025 | 5/5/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 350 | 0.99 | 0.01 | 0.01 | 0.00 | 4/11/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 180 | 1.06 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 132 | 1.13 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 352 | 1.19 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 66 | 1.24 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/5/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 61 | 1.30 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 537 | 1.35 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 26 | 1.39 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.15 | 0.26 | 0.00 | 0.00% | 0 | 18 | 1.44 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 5/5/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 100 | 1.48 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 5/5/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 22 | 1.52 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 5 | 1.56 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 5/5/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 21 | 1.74 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.15 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.15 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.15 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 26 | 1.41 | -0.01 | 0.01 | 0.00 | 4/11/2025 | 5/5/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 274 | 1.04 | -0.03 | 0.02 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 346 | 0.87 | -0.08 | 0.05 | -0.01 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 9.00 | 0.20 | 0.30 | 0.25 | -0.05 | -16.67% | 2 | 5,363 | 0.69 | -0.16 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 10.00 | 0.45 | 0.55 | 0.49 | -0.06 | -10.91% | 36 | 48,127 | 0.66 | -0.28 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 11.00 | 0.85 | 0.95 | 0.88 | -0.02 | -2.23% | 21 | 624 | 0.64 | -0.42 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 12.00 | 1.40 | 1.50 | 1.38 | -0.07 | -4.83% | 2 | 614 | 0.61 | -0.59 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 13.00 | 2.10 | 2.20 | 2.06 | -0.58 | -21.97% | 2 | 285 | 0.58 | -0.74 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 14.00 | 2.90 | 3.10 | 2.90 | 0.00 | 0.00% | 0 | 254 | 0.58 | -0.84 | 0.11 | -0.01 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 3.80 | 4.00 | 3.85 | 0.00 | 0.00% | 0 | 168 | 0.73 | -0.91 | 0.07 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 16.00 | 4.80 | 5.00 | 5.65 | 0.00 | 0.00% | 0 | 45 | 0.69 | -0.95 | 0.05 | 0.00 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 17.00 | 5.80 | 6.00 | 7.18 | 0.00 | 0.00% | 0 | 32 | 0.78 | -0.97 | 0.03 | 0.00 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 18.00 | 6.80 | 7.00 | 8.08 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.99 | 0.02 | 0.00 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 19.00 | 7.80 | 8.00 | 9.25 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 4/4/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 8.80 | 9.00 | 8.75 | 0.00 | 0.00% | 0 | 21 | 1.01 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 21.00 | 9.80 | 10.00 | 5.05 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 5/5/2025 3:59:55 PM EST |
| 22.00 | 10.80 | 11.00 | 9.85 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 5/5/2025 3:59:55 PM EST |
| 23.00 | 11.60 | 12.00 | 11.90 | 0.00 | 0.00% | 0 | 3 | 1.20 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 24.00 | 12.60 | 13.00 | 9.80 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 13.80 | 14.00 | 8.80 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 5/5/2025 3:59:55 PM EST |
| 26.00 | 14.60 | 15.00 | 9.65 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 5/5/2025 3:59:55 PM EST |
| 27.00 | 15.80 | 16.00 | 10.21 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 5/5/2025 3:59:55 PM EST |
| 28.00 | 16.80 | 17.00 | 12.40 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 5/5/2025 3:59:55 PM EST |
| 29.00 | 17.80 | 18.00 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 30.00 | 18.80 | 19.00 | 15.90 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 5/5/2025 3:59:55 PM EST |
| 35.00 | 23.80 | 24.00 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |