Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $10.70 as of 5/27/2025 3:51:13 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 | 6.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 6.00 | 4.90 | 5.30 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 7.00 | 3.50 | 4.30 | % | 0 | 0 | 0.56 | 0.97 | 0.03 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 8.00 | 2.95 | 3.40 | % | 0 | 0 | 0.63 | 0.91 | 0.06 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 9.00 | 2.35 | 2.55 | 2.50 | -0.28 | -10.08% | 1 | 1 | 0.77 | 0.82 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 10.00 | 1.60 | 2.25 | 1.84 | +0.24 | +15.00% | 24 | 6 | 0.86 | 0.70 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 11.00 | 1.05 | 1.15 | 1.10 | +0.25 | +29.42% | 38 | 199 | 0.65 | 0.55 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 12.00 | 0.65 | 0.70 | 0.64 | +0.13 | +25.49% | 23 | 10,183 | 0.63 | 0.40 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 13.00 | 0.35 | 0.40 | 0.37 | +0.10 | +37.04% | 25 | 55 | 0.60 | 0.27 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 14.00 | 0.15 | 0.25 | 0.20 | +0.02 | +11.12% | 10 | 5,093 | 0.58 | 0.16 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 15.00 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 39 | 0.57 | 0.09 | 0.07 | 0.00 | 5/23/2025 | 5/27/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 105 | 0.73 | 0.05 | 0.05 | 0.00 | 5/20/2025 | 5/27/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.15 | % | 0 | 0 | 0.81 | 0.03 | 0.03 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.15 | % | 0 | 0 | 0.89 | 0.02 | 0.02 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.01 | 0.01 | 0.00 | 5/15/2025 | 5/27/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 4:00:02 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 | 0.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 228 | 0.95 | -0.03 | 0.03 | 0.00 | 5/22/2025 | 5/27/2025 4:00:02 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | -0.07 | -31.82% | 1 | 300 | 0.72 | -0.09 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 9.00 | 0.25 | 0.35 | 0.30 | -0.11 | -26.83% | 1 | 145 | 0.68 | -0.18 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 10.00 | 0.55 | 0.65 | 0.60 | -0.10 | -14.29% | 1 | 10,129 | 0.66 | -0.30 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 11.00 | 0.95 | 1.05 | 0.98 | -0.32 | -24.62% | 4 | 168 | 0.62 | -0.45 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 12.00 | 1.55 | 1.65 | 1.45 | -0.34 | -19.00% | 2 | 6 | 0.62 | -0.60 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 13.00 | 2.20 | 2.35 | 2.35 | -0.28 | -10.65% | 2 | 133 | 0.58 | -0.73 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 14.00 | 2.05 | 3.20 | % | 0 | 0 | 0.33 | -0.84 | 0.10 | -0.01 | 5/27/2025 4:00:02 PM EST | |||
| 15.00 | 2.50 | 4.10 | 3.90 | % | 100 | 0 | 0.34 | -0.91 | 0.07 | 0.00 | 5/27/2025 | 5/27/2025 4:00:02 PM EST | |
| 16.00 | 4.90 | 5.10 | % | 0 | 0 | 0.77 | -0.95 | 0.05 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 17.00 | 5.90 | 6.10 | % | 0 | 0 | 0.86 | -0.97 | 0.03 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 18.00 | 5.60 | 7.00 | % | 0 | 0 | 0.80 | -0.98 | 0.02 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 19.00 | 7.80 | 8.00 | % | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 20.00 | 8.40 | 9.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 21.00 | 9.80 | 10.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST |