Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $18.88 as of 9/6/2024 8:11:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.90 | 10.00 | 11.50 | 0.00 | 0.00% | 0 | 1 | 3.87 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:47 PM EST |
| 11.00 | 6.90 | 8.00 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 12.00 | 5.90 | 8.00 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 13.00 | 4.90 | 6.25 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 14.00 | 3.90 | 5.35 | 6.60 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.99 | 0.01 | -0.01 | 8/6/2024 | 9/6/2024 3:59:47 PM EST |
| 15.00 | 3.10 | 4.95 | 5.25 | 0.00 | 0.00% | 0 | 8 | 1.95 | 0.98 | 0.02 | -0.01 | 8/29/2024 | 9/6/2024 3:59:47 PM EST |
| 15.50 | 3.30 | 4.35 | % | 0 | 0 | 1.51 | 0.96 | 0.04 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 16.00 | 2.75 | 3.15 | 3.17 | -1.28 | -28.77% | 2 | 2 | 1.03 | 0.95 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 16.50 | 2.03 | 2.60 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.90 | 0.08 | -0.02 | 8/28/2024 | 9/6/2024 3:59:47 PM EST |
| 17.00 | 1.84 | 2.08 | 5.05 | 0.00 | 0.00% | 0 | 132 | 0.66 | 0.87 | 0.11 | -0.02 | 8/28/2024 | 9/6/2024 3:59:47 PM EST |
| 17.50 | 1.38 | 1.70 | % | 0 | 0 | 0.66 | 0.81 | 0.15 | -0.02 | 9/6/2024 3:59:47 PM EST | |||
| 18.00 | 1.14 | 1.26 | 2.37 | 0.00 | 0.00% | 0 | 16 | 0.44 | 0.73 | 0.19 | -0.02 | 8/30/2024 | 9/6/2024 3:59:47 PM EST |
| 18.50 | 0.84 | 0.89 | 0.88 | -2.77 | -75.89% | 16 | 2 | 0.42 | 0.63 | 0.23 | -0.03 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 19.00 | 0.55 | 0.60 | 0.62 | -0.28 | -31.12% | 31 | 177 | 0.41 | 0.51 | 0.26 | -0.02 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 19.50 | 0.34 | 0.37 | 0.39 | -0.28 | -41.80% | 16 | 150 | 0.40 | 0.37 | 0.27 | -0.02 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 20.00 | 0.19 | 0.24 | 0.73 | 0.00 | 0.00% | 0 | 1,670 | 0.38 | 0.23 | 0.24 | -0.01 | 9/4/2024 | 9/6/2024 3:59:47 PM EST |
| 20.50 | 0.10 | 0.14 | 0.43 | 0.00 | 0.00% | 0 | 128 | 0.37 | 0.13 | 0.17 | -0.01 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 21.00 | 0.05 | 0.08 | 0.07 | -0.13 | -65.00% | 81 | 2,631 | 0.39 | 0.09 | 0.12 | -0.01 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 21.50 | 0.02 | 0.05 | 0.05 | -0.02 | -28.58% | 2 | 1,144 | 0.39 | 0.09 | 0.09 | -0.01 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 22.00 | 0.01 | 0.05 | 0.01 | -0.09 | -90.00% | 1 | 695 | 0.43 | 0.07 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 22.50 | 0.01 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 107 | 0.53 | 0.03 | 0.04 | 0.00 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 23.00 | 0.01 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 421 | 0.73 | 0.01 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 3:59:47 PM EST |
| 23.50 | 0.01 | 0.09 | 1.04 | 0.00 | 0.00% | 0 | 99 | 0.73 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:47 PM EST |
| 24.00 | 0.00 | 0.05 | 0.01 | -0.03 | -75.00% | 5 | 578 | 0.70 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 24.50 | 0.00 | 0.34 | 0.13 | 0.00 | 0.00% | 0 | 77 | 1.19 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:47 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 2 | 278 | 0.79 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 25.50 | 0.00 | 0.08 | 0.28 | 0.00 | 0.00% | 0 | 52 | 0.91 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:47 PM EST |
| 26.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 182 | 0.88 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 27.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 93 | 0.96 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:47 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 24 | 1.37 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:47 PM EST |
| 29.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 107 | 1.12 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:47 PM EST |
| 30.00 | 0.00 | 0.28 | 0.08 | 0.00 | 0.00% | 0 | 39 | 1.67 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:47 PM EST |
| 31.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.48 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 11.00 | 0.00 | 0.16 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 12.00 | 0.00 | 0.48 | 0.02 | 0.00 | 0.00% | 0 | 77 | 2.21 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:47 PM EST |
| 13.00 | 0.00 | 0.28 | 0.05 | 0.00 | 0.00% | 0 | 32 | 1.23 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:47 PM EST |
| 14.00 | 0.01 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 45 | 0.87 | -0.01 | 0.01 | -0.01 | 8/29/2024 | 9/6/2024 3:59:47 PM EST |
| 15.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 25 | 108 | 0.67 | -0.02 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 15.50 | 0.02 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 20 | 0.67 | -0.04 | 0.04 | -0.01 | 8/21/2024 | 9/6/2024 3:59:47 PM EST |
| 16.00 | 0.03 | 0.26 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.70 | -0.05 | 0.05 | -0.01 | 8/29/2024 | 9/6/2024 3:59:47 PM EST |
| 16.50 | 0.05 | 0.09 | 0.08 | +0.02 | +33.34% | 5 | 0 | 0.52 | -0.10 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 17.00 | 0.09 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 178 | 0.48 | -0.13 | 0.11 | -0.02 | 8/29/2024 | 9/6/2024 3:59:47 PM EST |
| 17.50 | 0.15 | 0.20 | 0.17 | +0.07 | +70.00% | 7 | 417 | 0.47 | -0.19 | 0.15 | -0.02 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 18.00 | 0.26 | 0.29 | 0.25 | +0.04 | +19.05% | 20 | 462 | 0.44 | -0.27 | 0.19 | -0.02 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 18.50 | 0.41 | 0.45 | 0.40 | +0.11 | +37.94% | 26 | 92 | 0.43 | -0.37 | 0.23 | -0.03 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 19.00 | 0.63 | 0.66 | 0.59 | +0.15 | +34.10% | 43 | 201 | 0.42 | -0.49 | 0.26 | -0.02 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 19.50 | 0.91 | 0.93 | 0.92 | +0.20 | +27.78% | 14 | 235 | 0.40 | -0.63 | 0.27 | -0.02 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 20.00 | 1.25 | 1.36 | 0.99 | 0.00 | 0.00% | 0 | 436 | 0.39 | -0.77 | 0.24 | -0.01 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 20.50 | 1.62 | 1.91 | 1.13 | 0.00 | 0.00% | 0 | 102 | 0.56 | -0.87 | 0.17 | -0.01 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 21.00 | 2.01 | 2.28 | 2.00 | +0.31 | +18.35% | 7 | 1,943 | 0.61 | -0.91 | 0.12 | -0.01 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 21.50 | 2.50 | 2.85 | 2.59 | +0.74 | +40.00% | 10 | 64 | 0.71 | -0.91 | 0.09 | -0.01 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 22.00 | 2.83 | 4.10 | 3.05 | +0.55 | +22.00% | 11 | 404 | 0.82 | -0.93 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 22.50 | 2.91 | 4.65 | 2.53 | 0.00 | 0.00% | 0 | 69 | 0.72 | -0.97 | 0.04 | 0.00 | 9/4/2024 | 9/6/2024 3:59:47 PM EST |
| 23.00 | 3.05 | 5.15 | 2.10 | 0.00 | 0.00% | 0 | 181 | 1.60 | -0.99 | 0.01 | 0.00 | 8/29/2024 | 9/6/2024 3:59:47 PM EST |
| 23.50 | 3.55 | 5.65 | 2.05 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:47 PM EST |
| 24.00 | 4.30 | 6.20 | 4.95 | +0.53 | +12.00% | 3 | 193 | 1.20 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 24.50 | 4.55 | 6.65 | 3.00 | 0.00 | 0.00% | 0 | 5 | 1.84 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:47 PM EST |
| 25.00 | 5.05 | 7.15 | 3.40 | 0.00 | 0.00% | 0 | 2 | 1.79 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:47 PM EST |
| 25.50 | 5.55 | 7.65 | 3.90 | 0.00 | 0.00% | 0 | 3 | 1.33 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:47 PM EST |
| 26.00 | 6.00 | 8.15 | 5.10 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:47 PM EST |
| 27.00 | 7.15 | 9.15 | 4.50 | 0.00 | 0.00% | 0 | 1 | 2.00 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:47 PM EST |
| 28.00 | 8.05 | 10.15 | 5.35 | 0.00 | 0.00% | 0 | 5 | 1.54 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:47 PM EST |
| 29.00 | 9.10 | 11.15 | 8.80 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 3:59:47 PM EST |
| 30.00 | 10.05 | 12.15 | 8.78 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:47 PM EST |
| 31.00 | 11.40 | 13.15 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST |