Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $12.03 as of 7/29/2025 3:01:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 9.30 | 10.40 | 9.85 | 9.12 | 0.00 | 0.00% | 4.92 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:59:03 PM EST |
| 3.00 | 8.30 | 9.40 | 8.85 | 7.07 | 0.00 | 0.00% | 2.95 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 1:59:03 PM EST |
| 4.00 | 7.00 | 9.00 | 8.00 | 7.50 | 0.00 | 0.00% | 2.00 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:03 PM EST |
| 5.00 | 6.60 | 6.80 | 6.70 | 7.08 | 0.00 | 0.00% | 1.34 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 6.00 | 5.60 | 5.80 | 5.70 | % | 0.95 | 0 | 0 | 1.22 | 0.99 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 7.00 | 4.70 | 4.80 | 4.75 | % | 0.68 | 0 | 0 | 0.96 | 0.98 | 0.02 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 8.00 | 3.70 | 3.90 | 3.80 | 3.90 | +1.05 | +36.85% | 0.47 | 2 | 48 | 0.90 | 0.94 | 0.04 | 0.00 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 9.00 | 2.90 | 3.00 | 2.95 | 2.95 | -0.15 | -4.84% | 0.33 | 11 | 70 | 0.66 | 0.88 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 10.00 | 2.15 | 2.25 | 2.20 | 2.35 | -0.01 | -0.43% | 0.22 | 51 | 1,283 | 0.68 | 0.78 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 11.00 | 1.55 | 1.60 | 1.58 | 1.57 | -0.38 | -19.49% | 0.14 | 92 | 929 | 0.70 | 0.66 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 12.00 | 1.10 | 1.15 | 1.13 | 1.11 | -0.39 | -26.00% | 0.09 | 1,083 | 24,227 | 0.69 | 0.53 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 13.00 | 0.75 | 0.85 | 0.80 | 0.78 | -0.27 | -25.72% | 0.06 | 147 | 1,443 | 0.72 | 0.41 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 14.00 | 0.50 | 0.60 | 0.55 | 0.57 | -0.21 | -26.93% | 0.04 | 473 | 938 | 0.74 | 0.32 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 15.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.19 | -32.21% | 0.03 | 1,701 | 1,371 | 0.73 | 0.25 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 16.00 | 0.25 | 0.35 | 0.30 | 0.40 | -0.05 | -11.12% | 0.02 | 11 | 1,341 | 0.78 | 0.19 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 17.00 | 0.20 | 0.30 | 0.25 | 0.26 | -0.09 | -25.72% | 0.01 | 9 | 132 | 0.83 | 0.15 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 18.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.05 | -16.67% | 0.01 | 1 | 371 | 0.86 | 0.11 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 19.00 | 0.10 | 0.25 | 0.18 | 0.25 | +0.05 | +25.00% | 0.01 | 1 | 76 | 0.88 | 0.09 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.04 | -20.00% | 0.01 | 10 | 277 | 0.86 | 0.07 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:03 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.18 | -0.01 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 242 | 0.95 | -0.02 | 0.02 | 0.00 | 7/22/2025 | 7/29/2025 1:59:03 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.01 | 1 | 638 | 0.73 | -0.06 | 0.04 | 0.00 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 9.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.03 | -10.72% | 0.03 | 4 | 478 | 0.72 | -0.12 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 10.00 | 0.40 | 0.50 | 0.45 | 0.53 | +0.06 | +12.77% | 0.04 | 236 | 772 | 0.68 | -0.22 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 11.00 | 0.80 | 0.85 | 0.83 | 0.88 | +0.08 | +10.00% | 0.08 | 34 | 1,886 | 0.68 | -0.34 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 12.00 | 1.30 | 1.40 | 1.35 | 1.36 | +0.06 | +4.62% | 0.11 | 830 | 627 | 0.69 | -0.47 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 13.00 | 2.00 | 2.10 | 2.05 | 2.01 | +0.01 | +0.50% | 0.16 | 36 | 48 | 0.72 | -0.59 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 14.00 | 2.80 | 2.90 | 2.85 | 3.03 | 0.00 | 0.00% | 0.20 | 0 | 44 | 0.75 | -0.68 | 0.11 | -0.01 | 7/25/2025 | 7/29/2025 1:59:03 PM EST |
| 15.00 | 3.60 | 3.80 | 3.70 | 3.54 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.76 | -0.75 | 0.09 | -0.01 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 16.00 | 4.50 | 4.70 | 4.60 | % | 0.29 | 0 | 0 | 0.78 | -0.81 | 0.08 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 17.00 | 5.40 | 5.60 | 5.50 | 5.36 | % | 0.32 | 5 | 0 | 0.81 | -0.85 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST | |
| 18.00 | 6.40 | 6.60 | 6.50 | % | 0.36 | 0 | 0 | 0.85 | -0.89 | 0.05 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 19.00 | 7.30 | 7.50 | 7.40 | 7.50 | 0.00 | 0.00% | 0.39 | 0 | 27 | 1.06 | -0.91 | 0.04 | -0.01 | 7/25/2025 | 7/29/2025 1:59:03 PM EST |
| 20.00 | 8.30 | 8.50 | 8.40 | 9.47 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.02 | -0.93 | 0.04 | -0.01 | 7/23/2025 | 7/29/2025 1:59:03 PM EST |