Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $11.14 as of 5/9/2025 8:31:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.00 | 6.30 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 5.50 | 5.60 | 5.80 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 6.00 | 5.10 | 6.80 | % | 0 | 0 | 1.17 | 0.99 | 0.01 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 6.50 | 4.60 | 5.30 | % | 0 | 0 | 1.53 | 0.99 | 0.01 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 7.00 | 4.20 | 4.40 | % | 0 | 0 | 0.79 | 0.97 | 0.02 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 7.50 | 3.50 | 3.90 | % | 0 | 0 | 0.96 | 0.95 | 0.04 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 8.00 | 3.20 | 4.00 | % | 0 | 0 | 1.32 | 0.92 | 0.05 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 8.50 | 2.15 | 3.60 | % | 0 | 0 | 1.12 | 0.88 | 0.07 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 9.00 | 2.15 | 2.85 | % | 0 | 0 | 0.76 | 0.84 | 0.09 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 9.50 | 1.55 | 2.90 | % | 0 | 0 | 0.78 | 0.79 | 0.10 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 10.00 | 1.70 | 1.80 | 1.78 | % | 16 | 0 | 0.67 | 0.72 | 0.12 | -0.01 | 5/9/2025 | 5/9/2025 3:59:50 PM EST | |
| 10.50 | 1.35 | 1.45 | % | 0 | 0 | 0.63 | 0.66 | 0.14 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 11.00 | 1.05 | 1.15 | % | 0 | 0 | 0.61 | 0.58 | 0.15 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 11.50 | 0.80 | 1.80 | % | 0 | 0 | 0.87 | 0.50 | 0.16 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 12.00 | 0.60 | 0.70 | % | 0 | 0 | 0.58 | 0.42 | 0.16 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 12.50 | 0.40 | 0.55 | % | 0 | 0 | 0.57 | 0.34 | 0.16 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 13.00 | 0.30 | 0.40 | 0.40 | % | 8 | 0 | 0.56 | 0.27 | 0.14 | -0.01 | 5/9/2025 | 5/9/2025 3:59:50 PM EST | |
| 13.50 | 0.20 | 0.30 | % | 0 | 0 | 0.56 | 0.21 | 0.13 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.25 | % | 0 | 0 | 0.62 | 0.16 | 0.11 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 14.50 | 0.00 | 0.25 | % | 0 | 0 | 0.85 | 0.13 | 0.09 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.35 | % | 0 | 0 | 0.63 | 0.09 | 0.07 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 15.50 | 0.00 | 0.30 | % | 0 | 0 | 0.61 | 0.06 | 0.06 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.05 | 0.05 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 16.50 | 0.00 | 0.95 | % | 0 | 0 | 1.30 | 0.04 | 0.04 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.03 | 0.03 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 18.00 | 0.00 | 0.60 | % | 0 | 0 | 1.33 | 0.01 | 0.01 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 19.00 | 0.00 | 0.95 | % | 0 | 0 | 1.68 | 0.01 | 0.01 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:50 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 | 1.15 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 5.50 | 0.00 | 0.95 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.95 | % | 0 | 0 | 2.16 | -0.01 | 0.01 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 6.50 | 0.00 | 0.95 | % | 0 | 0 | 1.95 | -0.01 | 0.01 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.15 | % | 0 | 0 | 1.00 | -0.03 | 0.02 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.15 | % | 0 | 0 | 0.89 | -0.05 | 0.04 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.20 | % | 0 | 0 | 0.84 | -0.08 | 0.05 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 8.50 | 0.15 | 0.25 | % | 0 | 0 | 0.73 | -0.12 | 0.07 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 9.00 | 0.15 | 0.85 | % | 0 | 0 | 0.60 | -0.16 | 0.09 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 9.50 | 0.35 | 0.45 | % | 0 | 0 | 0.69 | -0.21 | 0.10 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 10.00 | 0.45 | 0.60 | % | 0 | 0 | 0.66 | -0.28 | 0.12 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 10.50 | 0.65 | 0.75 | % | 0 | 0 | 0.65 | -0.34 | 0.14 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 11.00 | 0.85 | 0.95 | 0.83 | % | 15 | 0 | 0.62 | -0.42 | 0.15 | -0.01 | 5/9/2025 | 5/9/2025 3:59:50 PM EST | |
| 11.50 | 1.10 | 1.20 | 1.14 | % | 10 | 0 | 0.61 | -0.50 | 0.16 | -0.01 | 5/9/2025 | 5/9/2025 3:59:50 PM EST | |
| 12.00 | 1.40 | 1.50 | % | 0 | 0 | 0.60 | -0.58 | 0.16 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 12.50 | 1.70 | 1.85 | % | 0 | 0 | 0.59 | -0.66 | 0.16 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 13.00 | 2.10 | 2.20 | % | 0 | 0 | 0.58 | -0.73 | 0.14 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 13.50 | 1.45 | 3.70 | % | 0 | 0 | 0.86 | -0.79 | 0.13 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 14.00 | 2.35 | 3.20 | % | 0 | 0 | 0.39 | -0.84 | 0.11 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 14.50 | 3.30 | 3.50 | % | 0 | 0 | 0.65 | -0.87 | 0.09 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 15.00 | 3.80 | 4.00 | % | 0 | 0 | 0.71 | -0.91 | 0.07 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 15.50 | 4.30 | 4.50 | % | 0 | 0 | 0.76 | -0.94 | 0.06 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 16.00 | 4.80 | 6.50 | % | 0 | 0 | 0.92 | -0.95 | 0.05 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 16.50 | 5.20 | 7.10 | % | 0 | 0 | 1.51 | -0.96 | 0.04 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 17.00 | 5.80 | 6.00 | % | 0 | 0 | 1.01 | -0.97 | 0.03 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 18.00 | 6.80 | 8.20 | % | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 19.00 | 7.00 | 8.20 | % | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 20.00 | 8.60 | 10.70 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:50 PM EST |