Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $9.36 as of 6/16/2025 7:32:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.60 | 6.80 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 4.00 | 5.50 | 5.80 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 5.00 | 4.60 | 4.80 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 5.50 | 4.00 | 4.30 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 6.00 | 3.50 | 3.80 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 6.50 | 3.00 | 3.30 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 7.00 | 2.65 | 2.80 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 7.50 | 2.15 | 2.30 | % | 0 | 0 | 1.27 | 1.00 | 0.01 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 8.00 | 1.65 | 1.80 | % | 0 | 0 | 0.85 | 0.97 | 0.06 | -0.01 | 6/16/2025 3:59:55 PM EST | |||
| 8.50 | 1.20 | 1.30 | 1.07 | % | 1 | 0 | 0.39 | 0.92 | 0.15 | -0.01 | 6/16/2025 | 6/16/2025 3:59:55 PM EST | |
| 9.00 | 0.80 | 0.90 | 0.75 | 0.00 | 0.00% | 1 | 51 | 0.56 | 0.81 | 0.29 | -0.01 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 9.50 | 0.45 | 0.55 | 0.50 | 0.00 | 0.00% | 583 | 114 | 0.55 | 0.63 | 0.43 | -0.02 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 10.00 | 0.20 | 0.30 | 0.25 | +0.10 | +66.67% | 72 | 69 | 0.53 | 0.40 | 0.45 | -0.02 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 10.50 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 90 | 153 | 0.55 | 0.21 | 0.34 | -0.01 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 6 | 74 | 0.55 | 0.10 | 0.20 | -0.01 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 292 | 0.84 | 0.04 | 0.09 | 0.00 | 6/13/2025 | 6/16/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 69 | 1.11 | 0.01 | 0.03 | 0.00 | 6/12/2025 | 6/16/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 62 | 1.86 | 0.00 | 0.01 | 0.00 | 6/12/2025 | 6/16/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.95 | 0.03 | 0.00 | 0.00% | 0 | 15 | 2.53 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:55 PM EST |
| 13.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 12 | 2.68 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/16/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.82 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/16/2025 3:59:55 PM EST |
| 14.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 5 | 2.95 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/16/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 1.15 | 0.11 | 0.00 | 0.00% | 0 | 6 | 3.08 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/16/2025 3:59:55 PM EST |
| 15.50 | 0.00 | 0.95 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.01 | 0.00 | 0.00% | 0 | 56 | 3.31 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:55 PM EST |
| 16.50 | 0.00 | 1.15 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.95 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.35 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.95 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.90 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.70 | % | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 8.17 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.65 | % | 0 | 0 | 6.38 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 5.50 | 0.00 | 1.00 | % | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.95 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 6.50 | 0.00 | 1.00 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 1.95 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.78 | 0.00 | 0.01 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 213 | 0.83 | -0.03 | 0.06 | -0.01 | 5/29/2025 | 6/16/2025 3:59:55 PM EST |
| 8.50 | 0.00 | 1.55 | 0.05 | -0.06 | -54.55% | 1 | 213 | 0.78 | -0.08 | 0.15 | -0.01 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.20 | 0.12 | -0.13 | -52.00% | 12 | 21,586 | 0.54 | -0.19 | 0.29 | -0.01 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 9.50 | 0.20 | 0.30 | 0.25 | -0.17 | -40.48% | 33 | 295 | 0.54 | -0.37 | 0.43 | -0.02 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 10.00 | 0.50 | 0.60 | 0.50 | 0.00 | 0.00% | 16 | 87 | 0.59 | -0.60 | 0.45 | -0.02 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 10.50 | 0.85 | 0.95 | 0.88 | -0.16 | -15.39% | 9 | 126 | 0.56 | -0.79 | 0.34 | -0.01 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 11.00 | 1.25 | 1.40 | 1.30 | -0.38 | -22.62% | 4 | 74 | 0.67 | -0.90 | 0.20 | -0.01 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 11.50 | 1.75 | 1.85 | 1.16 | 0.00 | 0.00% | 0 | 55 | 1.17 | -0.96 | 0.09 | 0.00 | 6/10/2025 | 6/16/2025 3:59:55 PM EST |
| 12.00 | 2.25 | 2.35 | 1.86 | 0.00 | 0.00% | 0 | 6 | 0.97 | -0.99 | 0.03 | 0.00 | 6/5/2025 | 6/16/2025 3:59:55 PM EST |
| 12.50 | 2.75 | 2.85 | 2.06 | 0.00 | 0.00% | 0 | 1 | 1.10 | -1.00 | 0.01 | 0.00 | 6/3/2025 | 6/16/2025 3:59:55 PM EST |
| 13.00 | 3.20 | 3.40 | 1.89 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 6/16/2025 3:59:55 PM EST |
| 13.50 | 3.70 | 3.90 | 1.83 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 6/16/2025 3:59:55 PM EST |
| 14.00 | 4.20 | 4.40 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 14.50 | 4.70 | 4.90 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 15.00 | 5.20 | 5.40 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 15.50 | 5.70 | 5.90 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 16.00 | 6.20 | 6.40 | 4.45 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 6/16/2025 3:59:55 PM EST |
| 16.50 | 6.70 | 6.90 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 17.00 | 7.20 | 7.40 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 17.50 | 7.70 | 7.90 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 18.00 | 8.20 | 8.40 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 19.00 | 9.20 | 9.40 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 20.00 | 10.20 | 10.40 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 22.50 | 12.70 | 12.90 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST |