Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $12.25 as of 8/22/2025 7:41:29 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 | 10.10 | 12.20 | 11.15 | 9.12 | 0.00 | 0.00% | 5.58 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:52 PM EST |
| 3.00 | 9.10 | 11.80 | 10.45 | 7.07 | 0.00 | 0.00% | 3.48 | 0 | 0 | 9.52 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 3:59:52 PM EST |
| 4.00 | 8.10 | 10.70 | 9.40 | 7.90 | 0.00 | 0.00% | 2.35 | 0 | 1 | 7.03 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:52 PM EST |
| 5.00 | 7.20 | 9.10 | 8.15 | 7.90 | 0.00 | 0.00% | 1.63 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:52 PM EST |
| 6.00 | 6.80 | 6.90 | 6.85 | 6.90 | 0.00 | 0.00% | 1.14 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:52 PM EST |
| 7.00 | 5.80 | 5.90 | 5.85 | % | 0.84 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 7.50 | 5.30 | 5.50 | 5.40 | % | 0.72 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 8.00 | 4.80 | 5.00 | 4.90 | 5.50 | 0.00 | 0.00% | 0.61 | 0 | 40 | 1.21 | 0.99 | 0.01 | 0.00 | 8/13/2025 | 8/22/2025 3:59:52 PM EST |
| 8.50 | 4.30 | 4.50 | 4.40 | 3.90 | +0.10 | +2.64% | 0.52 | 1 | 1 | 1.08 | 0.98 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 9.00 | 3.80 | 4.00 | 3.90 | 3.22 | 0.00 | 0.00% | 0.43 | 0 | 51 | 0.68 | 0.96 | 0.03 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 9.50 | 3.40 | 3.50 | 3.45 | % | 0.36 | 0 | 0 | 0.72 | 0.94 | 0.04 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 10.00 | 2.95 | 3.10 | 3.03 | 3.04 | +0.44 | +16.93% | 0.30 | 11 | 1,342 | 0.78 | 0.91 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 10.50 | 2.50 | 2.60 | 2.55 | 2.59 | +0.49 | +23.34% | 0.24 | 1 | 3 | 0.70 | 0.87 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 11.00 | 2.10 | 2.20 | 2.15 | 2.10 | +0.42 | +25.00% | 0.20 | 28 | 1,300 | 0.71 | 0.81 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 11.50 | 1.75 | 1.85 | 1.80 | 1.77 | +0.41 | +30.15% | 0.16 | 2 | 5 | 0.71 | 0.75 | 0.12 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 12.00 | 1.45 | 1.55 | 1.50 | 1.50 | +0.40 | +36.37% | 0.12 | 66 | 14,157 | 0.73 | 0.68 | 0.14 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 12.50 | 1.15 | 1.25 | 1.20 | 1.20 | +0.38 | +46.35% | 0.10 | 28 | 427 | 0.71 | 0.60 | 0.15 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 13.00 | 0.95 | 1.00 | 0.98 | 0.98 | +0.25 | +34.25% | 0.08 | 243 | 4,425 | 0.72 | 0.52 | 0.16 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 13.50 | 0.75 | 0.80 | 0.78 | 0.75 | +0.23 | +44.24% | 0.06 | 869 | 161 | 0.73 | 0.45 | 0.15 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 14.00 | 0.60 | 0.65 | 0.63 | 0.64 | +0.19 | +42.23% | 0.04 | 197 | 14,838 | 0.74 | 0.38 | 0.15 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 14.50 | 0.45 | 0.55 | 0.50 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.75 | 0.32 | 0.13 | -0.02 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 15.00 | 0.40 | 0.45 | 0.43 | 0.42 | +0.15 | +55.56% | 0.03 | 72 | 4,684 | 0.78 | 0.27 | 0.12 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 15.50 | 0.30 | 0.35 | 0.33 | 0.30 | +0.02 | +7.15% | 0.02 | 19 | 55 | 0.78 | 0.23 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 16.00 | 0.25 | 0.30 | 0.28 | 0.27 | +0.08 | +42.11% | 0.02 | 12 | 1,908 | 0.80 | 0.19 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 17.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.03 | +21.43% | 0.01 | 378 | 14,832 | 0.81 | 0.13 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.90 | 0.11 | 0.06 | -0.01 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.14 | +0.02 | +16.67% | 0.01 | 1 | 810 | 0.96 | 0.08 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 19.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 38 | 14,833 | 0.85 | 0.06 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.04 | +66.67% | 0.00 | 5 | 2,448 | 0.93 | 0.04 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.17 | 0.02 | 0.02 | 0.00 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.33 | 0.01 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 461 | 1.08 | 0.01 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,249 | 1.14 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.20 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.25 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:52 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 1.25 | 0.63 | % | 0.21 | 0 | 0 | 7.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 1.25 | 0.63 | % | 0.16 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.85 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 10 | 244 | 1.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.07 | +700.00% | 0.01 | 11 | 789 | 1.17 | -0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.04 | -0.02 | 0.02 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.03 | -42.86% | 0.01 | 7 | 1,058 | 0.79 | -0.04 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.08 | -0.03 | -27.28% | 0.01 | 20 | 13 | 0.81 | -0.06 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.08 | -44.45% | 0.01 | 19 | 2,612 | 0.75 | -0.09 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 10.50 | 0.15 | 0.25 | 0.20 | 0.18 | -0.14 | -43.75% | 0.02 | 78 | 46 | 0.74 | -0.13 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 11.00 | 0.25 | 0.35 | 0.30 | 0.31 | -0.19 | -38.00% | 0.03 | 54 | 3,455 | 0.73 | -0.19 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 11.50 | 0.40 | 0.45 | 0.43 | 0.44 | -0.21 | -32.31% | 0.04 | 58 | 777 | 0.72 | -0.25 | 0.12 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 12.00 | 0.55 | 0.65 | 0.60 | 0.62 | -0.27 | -30.34% | 0.05 | 79 | 4,923 | 0.71 | -0.32 | 0.14 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 12.50 | 0.80 | 0.90 | 0.85 | 0.84 | -0.41 | -32.80% | 0.07 | 31 | 20 | 0.74 | -0.40 | 0.15 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 13.00 | 1.05 | 1.15 | 1.10 | 1.05 | -0.47 | -30.93% | 0.08 | 20 | 615 | 0.73 | -0.48 | 0.16 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 13.50 | 1.35 | 1.45 | 1.40 | 1.47 | -0.37 | -20.11% | 0.10 | 4 | 5 | 0.73 | -0.55 | 0.15 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 14.00 | 1.70 | 1.80 | 1.75 | 1.78 | -0.50 | -21.93% | 0.12 | 2 | 930 | 0.76 | -0.62 | 0.15 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 14.50 | 2.05 | 2.20 | 2.13 | % | 0.15 | 0 | 0 | 0.75 | -0.68 | 0.13 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 15.00 | 2.45 | 2.60 | 2.53 | 2.80 | -0.20 | -6.67% | 0.17 | 3 | 207 | 0.76 | -0.73 | 0.12 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 15.50 | 2.90 | 3.00 | 2.95 | % | 0.19 | 0 | 0 | 0.78 | -0.77 | 0.11 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 16.00 | 3.30 | 3.50 | 3.40 | 4.01 | 0.00 | 0.00% | 0.21 | 0 | 64 | 0.80 | -0.81 | 0.10 | -0.01 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 17.00 | 4.20 | 4.40 | 4.30 | 4.50 | +0.25 | +5.89% | 0.25 | 1 | 5 | 0.80 | -0.87 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 17.50 | 4.70 | 4.90 | 4.80 | % | 0.27 | 0 | 0 | 0.86 | -0.89 | 0.06 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 18.00 | 5.20 | 5.30 | 5.25 | 6.23 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.85 | -0.92 | 0.05 | -0.01 | 8/5/2025 | 8/22/2025 3:59:52 PM EST |
| 19.00 | 6.10 | 6.30 | 6.20 | 6.76 | 0.00 | 0.00% | 0.33 | 0 | 26 | 1.06 | -0.94 | 0.04 | -0.01 | 8/8/2025 | 8/22/2025 3:59:52 PM EST |
| 20.00 | 7.10 | 7.30 | 7.20 | 7.60 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.16 | -0.96 | 0.03 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 21.00 | 8.10 | 8.30 | 8.20 | % | 0.39 | 0 | 0 | 1.25 | -0.98 | 0.02 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 22.00 | 9.10 | 9.30 | 9.20 | % | 0.42 | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 23.00 | 10.10 | 10.30 | 10.20 | % | 0.44 | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 24.00 | 9.50 | 13.00 | 11.25 | % | 0.47 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 25.00 | 12.10 | 12.20 | 12.15 | % | 0.49 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 26.00 | 13.10 | 13.20 | 13.15 | % | 0.51 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST |