Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $12.94 as of 8/29/2025 8:11:23 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.50 | 9.00 | 8.25 | % | 1.65 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 5.50 | 7.00 | 8.50 | 7.75 | % | 1.41 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 6.00 | 6.90 | 7.00 | 6.95 | % | 1.16 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 6.50 | 6.40 | 6.50 | 6.45 | % | 0.99 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 7.00 | 5.90 | 6.00 | 5.95 | % | 0.85 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 7.50 | 5.40 | 5.60 | 5.50 | % | 0.73 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 8.00 | 4.90 | 5.10 | 5.00 | % | 0.62 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 8.50 | 4.40 | 4.60 | 4.50 | 4.20 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.27 | 0.99 | 0.01 | 0.00 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 9.00 | 3.90 | 4.10 | 4.00 | 3.40 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.46 | 0.98 | 0.02 | 0.00 | 8/5/2025 | 8/29/2025 4:00:00 PM EST |
| 9.50 | 3.40 | 3.60 | 3.50 | 3.60 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.29 | 0.97 | 0.03 | -0.01 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 10.00 | 2.95 | 3.10 | 3.03 | 3.10 | +0.18 | +6.17% | 0.30 | 4 | 48 | 1.12 | 0.94 | 0.05 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 10.50 | 2.50 | 2.60 | 2.55 | 2.84 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.79 | 0.90 | 0.08 | -0.02 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 11.00 | 2.10 | 2.20 | 2.15 | 2.09 | -0.36 | -14.70% | 0.20 | 52 | 74 | 0.86 | 0.85 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 11.50 | 1.70 | 1.80 | 1.75 | 1.73 | -0.16 | -8.47% | 0.15 | 12 | 50 | 0.84 | 0.78 | 0.13 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 12.00 | 1.35 | 1.45 | 1.40 | 1.43 | -0.07 | -4.67% | 0.12 | 51 | 265 | 0.84 | 0.71 | 0.16 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 12.50 | 1.10 | 1.15 | 1.13 | 1.17 | -0.13 | -10.00% | 0.09 | 46 | 214 | 0.87 | 0.62 | 0.17 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 13.00 | 0.80 | 0.95 | 0.88 | 0.90 | -0.13 | -12.63% | 0.07 | 366 | 758 | 0.90 | 0.53 | 0.18 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 13.50 | 0.65 | 0.75 | 0.70 | 0.68 | -0.12 | -15.00% | 0.05 | 4 | 279 | 0.91 | 0.45 | 0.17 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 14.00 | 0.50 | 0.60 | 0.55 | 0.53 | -0.17 | -24.29% | 0.04 | 78 | 399 | 0.93 | 0.37 | 0.16 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 14.50 | 0.40 | 0.45 | 0.43 | 0.41 | -0.12 | -22.65% | 0.03 | 26 | 305 | 0.94 | 0.31 | 0.15 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 15.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.15 | -30.00% | 0.02 | 56 | 711 | 0.98 | 0.25 | 0.13 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 15.50 | 0.25 | 0.30 | 0.28 | 0.28 | -0.04 | -12.50% | 0.02 | 6 | 139 | 1.00 | 0.21 | 0.11 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 16.00 | 0.15 | 0.25 | 0.20 | 0.23 | -0.02 | -8.00% | 0.01 | 10 | 97 | 0.99 | 0.17 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 16.50 | 0.00 | 0.25 | 0.13 | 0.10 | -0.15 | -60.00% | 0.01 | 1 | 36 | 1.09 | 0.13 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 199 | 1.07 | 0.11 | 0.07 | -0.02 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.16 | 0.08 | 0.06 | -0.01 | 8/7/2025 | 8/29/2025 4:00:00 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.10 | 0.07 | 0.05 | -0.01 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.66 | 0.03 | 0.03 | -0.01 | 8/11/2025 | 8/29/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 58 | 2.25 | 0.02 | 0.02 | 0.00 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.11 | 0.01 | 0.01 | 0.00 | 8/18/2025 | 8/29/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.73 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 30 | 2.80 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 26.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.35 | 0.68 | % | 0.14 | 0 | 0 | 8.98 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 4 | 3.14 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 4:00:00 PM EST |
| 8.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 3.19 | -0.01 | 0.01 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.71 | -0.02 | 0.02 | 0.00 | 8/21/2025 | 8/29/2025 4:00:00 PM EST |
| 9.50 | 0.00 | 0.70 | 0.35 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 206 | 2.28 | -0.03 | 0.03 | -0.01 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.21 | -70.00% | 0.01 | 2 | 259 | 1.01 | -0.06 | 0.05 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 10.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 263 | 0.97 | -0.10 | 0.08 | -0.02 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 11.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.01 | -5.00% | 0.02 | 33 | 165 | 0.90 | -0.15 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 11.50 | 0.25 | 0.35 | 0.30 | 0.29 | +0.02 | +7.41% | 0.03 | 19 | 220 | 0.88 | -0.22 | 0.13 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 12.00 | 0.40 | 0.50 | 0.45 | 0.47 | +0.04 | +9.31% | 0.04 | 58 | 171 | 0.87 | -0.29 | 0.16 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 12.50 | 0.60 | 0.70 | 0.65 | 0.60 | -0.08 | -11.77% | 0.05 | 55 | 115 | 0.88 | -0.38 | 0.17 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 13.00 | 0.90 | 1.00 | 0.95 | 0.93 | +0.11 | +13.42% | 0.07 | 1 | 130 | 0.93 | -0.47 | 0.18 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 13.50 | 1.20 | 1.30 | 1.25 | 1.18 | -0.08 | -6.35% | 0.09 | 6 | 19 | 0.94 | -0.55 | 0.17 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 14.00 | 1.55 | 1.65 | 1.60 | 1.43 | -0.10 | -6.54% | 0.11 | 10 | 21 | 0.96 | -0.63 | 0.16 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 14.50 | 1.90 | 2.00 | 1.95 | 1.95 | +0.15 | +8.34% | 0.13 | 1 | 11 | 0.95 | -0.69 | 0.15 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 15.00 | 2.25 | 2.45 | 2.35 | 2.88 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.93 | -0.75 | 0.13 | -0.03 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 15.50 | 2.75 | 2.85 | 2.80 | 2.57 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.01 | -0.79 | 0.11 | -0.03 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 16.00 | 3.20 | 3.30 | 3.25 | 3.70 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.04 | -0.83 | 0.10 | -0.02 | 8/14/2025 | 8/29/2025 4:00:00 PM EST |
| 16.50 | 3.60 | 3.80 | 3.70 | % | 0.22 | 0 | 0 | 1.02 | -0.87 | 0.08 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 17.00 | 4.10 | 4.30 | 4.20 | 4.20 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.10 | -0.89 | 0.07 | -0.02 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 17.50 | 4.40 | 4.70 | 4.55 | % | 0.26 | 0 | 0 | 1.37 | -0.92 | 0.06 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 18.00 | 5.10 | 5.20 | 5.15 | 5.20 | +0.40 | +8.34% | 0.29 | 4 | 69 | 1.18 | -0.93 | 0.05 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 19.00 | 6.00 | 6.20 | 6.10 | % | 0.32 | 0 | 0 | 1.41 | -0.97 | 0.03 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 20.00 | 7.00 | 7.20 | 7.10 | 6.91 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.54 | -0.98 | 0.02 | 0.00 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 21.00 | 8.00 | 8.20 | 8.10 | % | 0.39 | 0 | 0 | 1.67 | -0.99 | 0.01 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 22.00 | 8.30 | 9.20 | 8.75 | % | 0.40 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 22.50 | 9.50 | 9.70 | 9.60 | % | 0.43 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 23.00 | 9.90 | 10.20 | 10.05 | % | 0.44 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 24.00 | 9.50 | 12.70 | 11.10 | % | 0.46 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 25.00 | 12.00 | 12.20 | 12.10 | % | 0.48 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 26.00 | 12.40 | 13.20 | 12.80 | 12.80 | +0.40 | +3.23% | 0.49 | 10 | 1 | 2.19 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |