Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $9.75 as of 6/20/2025 8:31:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.70 | 6.80 | 7.45 | 0.00 | 0.00% | 0 | 2 | 2.08 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 6/20/2025 4:00:03 PM EST |
| 5.00 | 4.70 | 6.30 | 5.75 | 0.00 | 0.00% | 0 | 3 | 1.26 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 6/20/2025 4:00:03 PM EST |
| 6.00 | 3.70 | 5.30 | 3.90 | 0.00 | 0.00% | 0 | 16 | 0.97 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 4:00:03 PM EST |
| 7.00 | 2.75 | 4.30 | 4.01 | 0.00 | 0.00% | 0 | 679 | 0.86 | 0.96 | 0.07 | 0.00 | 5/30/2025 | 6/20/2025 4:00:03 PM EST |
| 8.00 | 1.85 | 2.75 | 1.89 | -0.16 | -7.81% | 22 | 58 | 1.01 | 0.84 | 0.13 | 0.00 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 9.00 | 1.15 | 1.25 | 1.16 | 0.00 | 0.00% | 0 | 188 | 0.57 | 0.67 | 0.18 | -0.01 | 6/18/2025 | 6/20/2025 4:00:03 PM EST |
| 10.00 | 0.60 | 1.30 | 0.65 | +0.02 | +3.18% | 18 | 967 | 0.73 | 0.47 | 0.20 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 11.00 | 0.25 | 0.35 | 0.30 | -0.01 | -3.23% | 36 | 1,282 | 0.50 | 0.28 | 0.18 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 12.00 | 0.10 | 0.25 | 0.11 | -0.06 | -35.30% | 54 | 1,666 | 0.48 | 0.15 | 0.12 | 0.00 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 7,617 | 0.57 | 0.07 | 0.07 | 0.00 | 6/18/2025 | 6/20/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 321 | 0.80 | 0.03 | 0.04 | 0.00 | 6/17/2025 | 6/20/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.10 | 0.26 | 0.00 | 0.00% | 0 | 643 | 0.75 | 0.01 | 0.02 | 0.00 | 6/18/2025 | 6/20/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 1 | 278 | 1.15 | 0.01 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 188 | 0.90 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/20/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 197 | 0.97 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 70 | 1.79 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/20/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 267 | 1.26 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 226 | 1.51 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/20/2025 4:00:03 PM EST |
| 22.00 | 0.00 | 0.45 | 0.22 | 0.00 | 0.00% | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 6/20/2025 4:00:03 PM EST |
| 23.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 51 | 1.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 6/20/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.67 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 6/20/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.88 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/20/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.65 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 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 | 0.55 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 20 | 1.65 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/20/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 210 | 0.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 4:00:03 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 541 | 0.63 | -0.04 | 0.07 | 0.00 | 6/17/2025 | 6/20/2025 4:00:03 PM EST |
| 8.00 | 0.20 | 0.30 | 0.22 | -0.03 | -12.00% | 24 | 470 | 0.58 | -0.16 | 0.13 | 0.00 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 9.00 | 0.45 | 0.55 | 0.55 | +0.04 | +7.85% | 30 | 1,051 | 0.54 | -0.33 | 0.18 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 10.00 | 0.80 | 1.00 | 1.09 | +0.04 | +3.81% | 8 | 2,364 | 0.46 | -0.53 | 0.20 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 11.00 | 1.60 | 1.70 | 1.70 | 0.00 | 0.00% | 0 | 628 | 0.50 | -0.72 | 0.18 | -0.01 | 6/16/2025 | 6/20/2025 4:00:03 PM EST |
| 12.00 | 2.40 | 2.50 | 2.57 | +0.07 | +2.80% | 3 | 1,585 | 0.45 | -0.85 | 0.12 | 0.00 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 13.00 | 3.30 | 3.50 | 3.55 | 0.00 | 0.00% | 4 | 327 | 0.63 | -0.93 | 0.07 | 0.00 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 14.00 | 4.30 | 4.40 | 2.60 | 0.00 | 0.00% | 0 | 391 | 0.74 | -0.97 | 0.04 | 0.00 | 5/15/2025 | 6/20/2025 4:00:03 PM EST |
| 15.00 | 5.30 | 5.40 | 2.96 | 0.00 | 0.00% | 0 | 2,656 | 0.84 | -0.99 | 0.02 | 0.00 | 5/13/2025 | 6/20/2025 4:00:03 PM EST |
| 16.00 | 4.80 | 6.40 | 5.10 | 0.00 | 0.00% | 0 | 17 | 0.93 | -0.99 | 0.01 | 0.00 | 4/28/2025 | 6/20/2025 4:00:03 PM EST |
| 17.00 | 5.90 | 7.40 | 5.90 | 0.00 | 0.00% | 0 | 250 | 1.02 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 6/20/2025 4:00:03 PM EST |
| 18.00 | 6.90 | 8.40 | 7.05 | 0.00 | 0.00% | 0 | 59 | 0.92 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 6/20/2025 4:00:03 PM EST |
| 19.00 | 8.00 | 9.40 | 7.45 | 0.00 | 0.00% | 0 | 116 | 0.99 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 6/20/2025 4:00:03 PM EST |
| 20.00 | 8.90 | 10.40 | 8.06 | 0.00 | 0.00% | 0 | 13 | 1.48 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/20/2025 4:00:03 PM EST |
| 21.00 | 10.30 | 11.40 | 5.58 | 0.00 | 0.00% | 0 | 28 | 1.12 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 6/20/2025 4:00:03 PM EST |
| 22.00 | 12.20 | 12.40 | 7.66 | 0.00 | 0.00% | 0 | 1 | 1.19 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 6/20/2025 4:00:03 PM EST |
| 23.00 | 13.10 | 13.40 | 10.73 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 6/20/2025 4:00:03 PM EST |
| 24.00 | 14.20 | 14.40 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 25.00 | 15.20 | 15.40 | 8.25 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 6/20/2025 4:00:03 PM EST |
| 30.00 | 20.20 | 20.40 | 13.65 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 6/20/2025 4:00:03 PM EST |