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 | 6.60 | 6.70 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 6.00 | 5.60 | 5.70 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 7.00 | 4.10 | 4.75 | % | 0 | 0 | 0.78 | 0.98 | 0.02 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 8.00 | 3.65 | 3.85 | 3.25 | 0.00 | 0.00% | 0 | 0 | 0.71 | 0.94 | 0.04 | 0.00 | 3/13/2025 | 3/31/2025 3:59:59 PM EST |
| 9.00 | 2.64 | 2.87 | 3.20 | 0.00 | 0.00% | 0 | 8 | 0.49 | 0.87 | 0.07 | 0.00 | 3/18/2025 | 3/31/2025 3:59:59 PM EST |
| 10.00 | 1.87 | 2.09 | 2.17 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.76 | 0.10 | -0.01 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 11.00 | 1.21 | 1.45 | 2.10 | 0.00 | 0.00% | 0 | 219 | 0.48 | 0.63 | 0.13 | -0.01 | 3/25/2025 | 3/31/2025 3:59:59 PM EST |
| 12.00 | 0.70 | 0.95 | 0.93 | -0.16 | -14.68% | 3 | 70 | 0.46 | 0.49 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 13.00 | 0.51 | 0.58 | 0.56 | +0.07 | +14.29% | 5 | 114 | 0.48 | 0.35 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 14.00 | 0.25 | 0.34 | 0.26 | -0.04 | -13.34% | 2 | 287 | 0.46 | 0.24 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 15.00 | 0.15 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 341 | 0.47 | 0.16 | 0.09 | 0.00 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 16.00 | 0.08 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 90 | 0.47 | 0.10 | 0.07 | 0.00 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 17.00 | 0.04 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 672 | 0.46 | 0.06 | 0.05 | 0.00 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 18.00 | 0.01 | 0.13 | 0.06 | 0.00 | 0.00% | 0 | 236 | 0.52 | 0.04 | 0.03 | 0.00 | 3/12/2025 | 3/31/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 351 | 0.66 | 0.02 | 0.02 | 0.00 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.12 | 0.15 | 0.00 | 0.00% | 0 | 180 | 0.72 | 0.01 | 0.01 | 0.00 | 2/24/2025 | 3/31/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 132 | 0.75 | 0.01 | 0.01 | 0.00 | 3/4/2025 | 3/31/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 352 | 0.79 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 66 | 0.82 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/31/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 61 | 0.86 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 537 | 0.90 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 26 | 0.93 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.10 | 0.26 | 0.00 | 0.00% | 0 | 18 | 0.96 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 3/31/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 100 | 1.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 3/31/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 22 | 1.03 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 5 | 1.06 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 3/31/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 21 | 1.18 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 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 | 0.12 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 6.00 | 0.01 | 0.14 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 7.00 | 0.02 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 240 | 0.88 | -0.02 | 0.02 | 0.00 | 3/24/2025 | 3/31/2025 3:59:59 PM EST |
| 8.00 | 0.11 | 0.14 | 0.12 | -0.01 | -7.70% | 3 | 341 | 0.61 | -0.06 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 9.00 | 0.21 | 0.26 | 0.22 | -0.04 | -15.39% | 588 | 1,054 | 0.56 | -0.13 | 0.07 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 10.00 | 0.43 | 0.52 | 0.46 | -0.03 | -6.13% | 1,172 | 51,440 | 0.54 | -0.24 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 11.00 | 0.78 | 0.86 | 0.82 | -0.10 | -10.87% | 7 | 346 | 0.52 | -0.37 | 0.13 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 12.00 | 1.08 | 1.32 | 1.25 | -0.25 | -16.67% | 4 | 228 | 0.45 | -0.51 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 13.00 | 1.89 | 2.35 | 1.35 | 0.00 | 0.00% | 0 | 280 | 0.57 | -0.65 | 0.14 | -0.01 | 3/24/2025 | 3/31/2025 3:59:59 PM EST |
| 14.00 | 2.64 | 2.90 | 2.72 | +0.22 | +8.80% | 2 | 256 | 0.51 | -0.76 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 15.00 | 3.50 | 3.60 | 3.15 | 0.00 | 0.00% | 0 | 209 | 0.47 | -0.84 | 0.09 | 0.00 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 16.00 | 4.45 | 4.55 | 4.20 | 0.00 | 0.00% | 0 | 107 | 0.50 | -0.90 | 0.07 | 0.00 | 3/20/2025 | 3/31/2025 3:59:59 PM EST |
| 17.00 | 5.45 | 5.55 | 6.07 | 0.00 | 0.00% | 0 | 544 | 0.57 | -0.94 | 0.05 | 0.00 | 3/13/2025 | 3/31/2025 3:59:59 PM EST |
| 18.00 | 6.40 | 7.00 | 6.79 | 0.00 | 0.00% | 0 | 732 | 1.04 | -0.96 | 0.03 | 0.00 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 19.00 | 7.40 | 7.95 | 6.96 | 0.00 | 0.00% | 0 | 35 | 1.21 | -0.98 | 0.02 | 0.00 | 3/10/2025 | 3/31/2025 3:59:59 PM EST |
| 20.00 | 8.40 | 9.40 | 8.80 | 0.00 | 0.00% | 0 | 61 | 3.12 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 21.00 | 9.40 | 10.00 | 5.05 | 0.00 | 0.00% | 0 | 6 | 0.79 | -0.99 | 0.01 | 0.00 | 1/10/2025 | 3/31/2025 3:59:59 PM EST |
| 22.00 | 10.40 | 10.50 | 9.85 | 0.00 | 0.00% | 0 | 273 | 0.82 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:59 PM EST |
| 23.00 | 11.40 | 12.00 | 12.15 | 0.00 | 0.00% | 0 | 5 | 0.96 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:59 PM EST |
| 24.00 | 12.40 | 12.95 | 9.80 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 3/31/2025 3:59:59 PM EST |
| 25.00 | 13.40 | 13.50 | 8.80 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 3/31/2025 3:59:59 PM EST |
| 26.00 | 14.00 | 14.50 | 9.65 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 3/31/2025 3:59:59 PM EST |
| 27.00 | 15.40 | 15.50 | 10.21 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 3/31/2025 3:59:59 PM EST |
| 28.00 | 16.40 | 16.50 | 12.40 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 3/31/2025 3:59:59 PM EST |
| 29.00 | 17.40 | 17.50 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 30.00 | 18.40 | 18.50 | 15.90 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 3:59:59 PM EST |
| 35.00 | 23.40 | 23.95 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST |