Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $11.25 as of 5/28/2025 5:41:15 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 | 7.20 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 5.50 | 5.50 | 7.60 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 6.00 | 5.00 | 5.20 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 6.50 | 4.50 | 4.70 | % | 0 | 0 | 1.25 | 0.99 | 0.01 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 7.00 | 4.10 | 4.20 | % | 0 | 0 | 1.10 | 0.98 | 0.02 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 7.50 | 3.60 | 3.80 | % | 0 | 0 | 0.97 | 0.96 | 0.03 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 8.00 | 2.30 | 3.30 | % | 0 | 0 | 0.48 | 0.93 | 0.05 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 8.50 | 1.80 | 2.80 | % | 0 | 0 | 0.42 | 0.89 | 0.07 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 9.00 | 2.25 | 2.40 | % | 0 | 0 | 0.74 | 0.85 | 0.09 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 9.50 | 1.85 | 2.00 | % | 0 | 0 | 0.71 | 0.79 | 0.11 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 10.00 | 1.50 | 1.60 | 1.79 | 0.00 | 0.00% | 0 | 0 | 0.68 | 0.72 | 0.14 | -0.01 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 10.50 | 1.15 | 1.30 | % | 0 | 0 | 0.66 | 0.64 | 0.16 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 11.00 | 0.90 | 1.00 | % | 0 | 0 | 0.65 | 0.56 | 0.17 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 11.50 | 0.65 | 0.75 | 0.74 | +0.07 | +10.45% | 14 | 99 | 0.63 | 0.47 | 0.18 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 12.00 | 0.45 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.38 | 0.18 | -0.01 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 12.50 | 0.30 | 0.45 | % | 0 | 0 | 0.61 | 0.30 | 0.17 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 13.00 | 0.20 | 0.30 | % | 0 | 0 | 0.59 | 0.23 | 0.15 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 13.50 | 0.10 | 0.25 | % | 0 | 0 | 0.59 | 0.17 | 0.13 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 14.00 | 0.05 | 0.20 | % | 0 | 0 | 0.59 | 0.12 | 0.10 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 14.50 | 0.05 | 0.15 | % | 0 | 0 | 0.62 | 0.09 | 0.08 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.35 | % | 0 | 0 | 1.11 | 0.07 | 0.07 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.05 | 0.05 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.40 | % | 0 | 0 | 1.15 | 0.03 | 0.04 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.02 | 0.03 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.65 | % | 0 | 0 | 1.50 | 0.01 | 0.02 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.01 | 0.01 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.60 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.95 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 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 | 3.39 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 5.50 | 0.00 | 0.95 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 6.50 | 0.00 | 0.35 | % | 0 | 0 | 1.69 | -0.01 | 0.01 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.35 | % | 0 | 0 | 1.51 | -0.02 | 0.02 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.40 | % | 0 | 0 | 1.42 | -0.04 | 0.03 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 200 | 0.90 | -0.07 | 0.05 | -0.01 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 8.50 | 0.10 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 200 | 0.75 | -0.11 | 0.07 | -0.01 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 9.00 | 0.15 | 0.25 | 0.15 | % | 200 | 0 | 0.70 | -0.15 | 0.09 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST | |
| 9.50 | 0.25 | 0.35 | % | 0 | 0 | 0.68 | -0.21 | 0.11 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 10.00 | 0.35 | 0.50 | % | 0 | 0 | 0.66 | -0.28 | 0.14 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 10.50 | 0.55 | 0.70 | % | 0 | 0 | 0.66 | -0.36 | 0.16 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 11.00 | 0.75 | 0.90 | 0.83 | 0.00 | 0.00% | 0 | 102 | 0.63 | -0.44 | 0.17 | -0.01 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 11.50 | 1.00 | 1.15 | % | 0 | 0 | 0.61 | -0.53 | 0.18 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 12.00 | 1.35 | 1.45 | % | 0 | 0 | 0.61 | -0.62 | 0.18 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 12.50 | 1.70 | 1.80 | % | 0 | 0 | 0.60 | -0.70 | 0.17 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 13.00 | 2.10 | 2.20 | % | 0 | 0 | 0.60 | -0.77 | 0.15 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 13.50 | 2.50 | 2.70 | % | 0 | 0 | 0.63 | -0.83 | 0.13 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 14.00 | 1.55 | 3.10 | % | 0 | 0 | 0.34 | -0.88 | 0.10 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 14.50 | 3.40 | 3.60 | % | 0 | 0 | 0.74 | -0.91 | 0.08 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 15.00 | 3.70 | 4.00 | % | 0 | 0 | 0.80 | -0.93 | 0.07 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 15.50 | 4.30 | 4.50 | % | 0 | 0 | 0.86 | -0.95 | 0.05 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 16.00 | 3.60 | 6.70 | % | 0 | 0 | 0.92 | -0.97 | 0.04 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 16.50 | 5.30 | 5.50 | % | 0 | 0 | 0.97 | -0.98 | 0.03 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 17.00 | 5.90 | 7.40 | % | 0 | 0 | 1.02 | -0.99 | 0.02 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 18.00 | 6.80 | 7.00 | % | 0 | 0 | 2.45 | -0.99 | 0.01 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 19.00 | 7.80 | 8.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 20.00 | 8.80 | 9.20 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST |