Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $9.31 as of 6/13/2025 8:51:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 2.85 | 4.50 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 5.50 | 2.40 | 4.00 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 6.00 | 2.00 | 3.50 | % | 0 | 0 | 3.12 | 0.99 | 0.04 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 6.50 | 2.30 | 4.40 | % | 0 | 0 | 2.34 | 0.96 | 0.06 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 7.00 | 1.95 | 2.45 | % | 0 | 0 | 2.60 | 0.90 | 0.09 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 7.50 | 0.80 | 2.00 | % | 0 | 0 | 2.42 | 0.85 | 0.12 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 8.00 | 1.15 | 1.85 | % | 0 | 0 | 0.51 | 0.77 | 0.15 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 8.50 | 1.05 | 1.45 | 1.38 | -0.31 | -18.35% | 2 | 20 | 0.66 | 0.68 | 0.17 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 9.00 | 0.15 | 1.25 | % | 0 | 0 | 0.48 | 0.59 | 0.19 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 9.50 | 0.50 | 0.80 | % | 0 | 0 | 1.88 | 0.49 | 0.19 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.56 | -0.44 | -44.00% | 4 | 1 | 1.57 | 0.40 | 0.19 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 10.50 | 0.20 | 0.30 | 0.30 | -0.20 | -40.00% | 2 | 10 | 0.52 | 0.31 | 0.18 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.80 | % | 0 | 0 | 1.93 | 0.25 | 0.15 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 11.50 | 0.00 | 0.15 | % | 0 | 0 | 0.60 | 0.18 | 0.13 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 1.85 | % | 0 | 0 | 2.46 | 0.14 | 0.11 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 1.75 | % | 0 | 0 | 2.03 | 0.10 | 0.09 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 1.15 | % | 0 | 0 | 1.62 | 0.07 | 0.07 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 13.50 | 0.00 | 2.15 | % | 0 | 0 | 2.67 | 0.05 | 0.05 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 1.95 | % | 0 | 0 | 2.43 | 0.04 | 0.04 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 14.50 | 0.00 | 1.55 | % | 0 | 0 | 2.33 | 0.03 | 0.03 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 2.89 | 0.02 | 0.02 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 15.50 | 0.00 | 2.15 | % | 0 | 0 | 2.95 | 0.01 | 0.02 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 2.15 | % | 0 | 0 | 3.01 | 0.01 | 0.01 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 2.15 | % | 0 | 0 | 3.12 | 0.00 | 0.01 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 2.15 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 2.15 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 5.50 | 0.00 | 2.15 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 2.15 | % | 0 | 0 | 3.72 | -0.01 | 0.04 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 6.50 | 0.00 | 2.05 | % | 0 | 0 | 3.23 | -0.04 | 0.06 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.15 | % | 0 | 0 | 0.76 | -0.10 | 0.09 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 7.50 | 0.10 | 0.20 | 0.10 | % | 1 | 0 | 2.20 | -0.15 | 0.12 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 8.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 15 | 2.08 | -0.23 | 0.15 | -0.01 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 8.50 | 0.35 | 0.85 | 0.35 | % | 9 | 0 | 1.64 | -0.32 | 0.17 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 9.00 | 0.00 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 48 | 0.58 | -0.41 | 0.19 | -0.01 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 9.50 | 0.75 | 1.00 | 0.64 | % | 5 | 0 | 0.61 | -0.51 | 0.19 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 10.00 | 1.05 | 2.25 | 0.70 | 0.00 | 0.00% | 0 | 6 | 0.95 | -0.60 | 0.19 | -0.01 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 10.50 | 1.45 | 1.75 | 0.93 | 0.00 | 0.00% | 0 | 7 | 1.85 | -0.69 | 0.18 | -0.01 | 6/6/2025 | 6/13/2025 3:59:55 PM EST |
| 11.00 | 0.65 | 3.20 | % | 0 | 0 | 0.56 | -0.75 | 0.15 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 11.50 | 1.95 | 2.40 | 1.83 | +0.04 | +2.24% | 2 | 1 | 1.83 | -0.82 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 12.00 | 1.45 | 3.60 | % | 0 | 0 | 1.69 | -0.86 | 0.11 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 12.50 | 2.60 | 3.40 | % | 0 | 0 | 1.78 | -0.90 | 0.09 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 13.00 | 3.70 | 4.00 | % | 0 | 0 | 1.70 | -0.93 | 0.07 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 13.50 | 3.80 | 4.40 | % | 0 | 0 | 1.42 | -0.95 | 0.05 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 14.00 | 4.70 | 4.90 | % | 0 | 0 | 1.93 | -0.96 | 0.04 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 14.50 | 5.20 | 6.60 | % | 0 | 0 | 2.58 | -0.97 | 0.03 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 15.00 | 5.60 | 5.90 | % | 0 | 0 | 1.98 | -0.98 | 0.02 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 15.50 | 4.80 | 7.20 | % | 0 | 0 | 2.30 | -0.99 | 0.02 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 16.00 | 5.60 | 8.20 | % | 0 | 0 | 2.11 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 17.00 | 7.60 | 7.90 | % | 0 | 0 | 2.13 | -1.00 | 0.01 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 18.00 | 8.60 | 10.50 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 19.00 | 9.60 | 11.70 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 20.00 | 10.60 | 11.90 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST |