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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.60 | 9.90 | 8.25 | 7.79 | 0.00 | 0.00% | 1.65 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 5.50 | 6.10 | 9.40 | 7.75 | % | 1.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 6.00 | 5.60 | 8.90 | 7.25 | % | 1.21 | 0 | 0 | 9.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 6.50 | 5.10 | 8.40 | 6.75 | % | 1.04 | 0 | 0 | 8.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 7.00 | 4.70 | 7.90 | 6.30 | % | 0.90 | 0 | 0 | 8.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 7.50 | 4.20 | 7.40 | 5.80 | 5.10 | 0.00 | 0.00% | 0.77 | 0 | 5 | 7.54 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 8.00 | 3.70 | 6.70 | 5.20 | 5.08 | +3.18 | +167.37% | 0.65 | 1 | 1 | 6.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 8.50 | 3.70 | 6.40 | 5.05 | 1.79 | 0.00 | 0.00% | 0.59 | 0 | 1 | 6.63 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:52 PM EST |
| 9.00 | 3.80 | 5.20 | 4.50 | 3.80 | 0.00 | 0.00% | 0.50 | 0 | 9 | 4.89 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:52 PM EST |
| 9.50 | 3.30 | 3.50 | 3.40 | 3.40 | -0.40 | -10.53% | 0.36 | 1 | 6 | 1.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 10.00 | 2.80 | 2.90 | 2.85 | 2.86 | +0.63 | +28.26% | 0.29 | 115 | 162 | 1.15 | 0.99 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 10.50 | 2.30 | 2.40 | 2.35 | 2.30 | +0.55 | +31.43% | 0.22 | 10 | 147 | 1.16 | 0.98 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 11.00 | 1.80 | 1.95 | 1.88 | 1.95 | +0.78 | +66.67% | 0.17 | 5 | 223 | 0.96 | 0.95 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 11.50 | 1.40 | 1.45 | 1.43 | 1.35 | +0.46 | +51.69% | 0.12 | 353 | 873 | 0.88 | 0.89 | 0.16 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 12.00 | 0.90 | 1.05 | 0.98 | 1.02 | +0.45 | +78.95% | 0.08 | 133 | 2,214 | 0.63 | 0.79 | 0.25 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 12.50 | 0.55 | 0.65 | 0.60 | 0.58 | +0.22 | +61.12% | 0.05 | 311 | 1,292 | 0.58 | 0.64 | 0.34 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 13.00 | 0.30 | 0.35 | 0.33 | 0.35 | +0.15 | +75.00% | 0.03 | 761 | 3,112 | 0.56 | 0.46 | 0.36 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 13.50 | 0.15 | 0.20 | 0.18 | 0.18 | +0.04 | +28.58% | 0.01 | 274 | 641 | 0.59 | 0.29 | 0.31 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 167 | 1,462 | 0.57 | 0.17 | 0.23 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 14.50 | 0.05 | 0.10 | 0.08 | 0.09 | +0.03 | +50.00% | 0.01 | 3 | 168 | 0.72 | 0.09 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.03 | -37.50% | 0.01 | 73 | 1,285 | 0.86 | 0.04 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 4 | 589 | 1.06 | 0.02 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 2 | 369 | 1.01 | 0.01 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 16.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.22 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.52 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 84 | 3.02 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 18.50 | 0.00 | 0.20 | 0.10 | 0.40 | % | 0.01 | 1 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST | |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 1 | 11 | 2.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 19.50 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.99 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:52 PM EST |
| 20.50 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 21.50 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 155 | 4.76 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 23.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 24.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 6.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 6.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 25.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 6.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 6.83 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.55 | 0.78 | 0.38 | 0.00 | 0.00% | 0.16 | 0 | 1 | 9.71 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 5.50 | 0.00 | 2.10 | 1.05 | % | 0.19 | 0 | 0 | 8.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 9.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 6.50 | 0.00 | 2.15 | 1.08 | % | 0.17 | 0 | 0 | 9.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 8.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.14 | 0 | 1 | 7.80 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.13 | -0.02 | -13.34% | 0.00 | 1 | 3 | 2.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 8.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 363 | 1.84 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 803 | 1.38 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 401 | 1.18 | -0.01 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 27 | 347 | 1.00 | -0.02 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 4 | 292 | 0.81 | -0.05 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.11 | -84.62% | 0.00 | 69 | 264 | 0.63 | -0.11 | 0.16 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 12.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.28 | -73.69% | 0.01 | 293 | 1,315 | 0.60 | -0.21 | 0.25 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 12.50 | 0.20 | 0.30 | 0.25 | 0.30 | -0.35 | -53.85% | 0.02 | 184 | 716 | 0.60 | -0.36 | 0.34 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 13.00 | 0.50 | 0.55 | 0.53 | 0.46 | -0.54 | -54.00% | 0.04 | 143 | 3,247 | 0.62 | -0.54 | 0.36 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 13.50 | 0.80 | 0.90 | 0.85 | 0.84 | -0.68 | -44.74% | 0.06 | 1 | 262 | 0.60 | -0.71 | 0.31 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 14.00 | 1.20 | 1.30 | 1.25 | 1.21 | -0.57 | -32.03% | 0.09 | 10 | 16 | 0.60 | -0.83 | 0.23 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 14.50 | 1.65 | 1.75 | 1.70 | 1.70 | -0.70 | -29.17% | 0.12 | 31 | 26 | 0.57 | -0.91 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 15.00 | 2.15 | 3.20 | 2.68 | % | 0.18 | 0 | 0 | 2.54 | -0.96 | 0.08 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 15.50 | 2.65 | 3.60 | 3.13 | % | 0.20 | 0 | 0 | 2.59 | -0.98 | 0.04 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 16.00 | 3.10 | 4.90 | 4.00 | 3.12 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.93 | -0.99 | 0.02 | 0.00 | 8/13/2025 | 8/22/2025 3:59:52 PM EST |
| 16.50 | 3.60 | 5.80 | 4.70 | % | 0.28 | 0 | 0 | 4.38 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 17.00 | 4.10 | 4.20 | 4.15 | 4.20 | -0.73 | -14.81% | 0.24 | 67 | 11 | 1.27 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 17.50 | 4.60 | 6.80 | 5.70 | 4.56 | 0.00 | 0.00% | 0.33 | 0 | 1 | 4.98 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 18.00 | 5.10 | 7.30 | 6.20 | % | 0.34 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 18.50 | 5.60 | 7.70 | 6.65 | % | 0.36 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 19.00 | 6.10 | 8.20 | 7.15 | % | 0.38 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 19.50 | 6.60 | 8.70 | 7.65 | % | 0.39 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 20.00 | 7.10 | 9.20 | 8.15 | 7.87 | 0.00 | 0.00% | 0.41 | 0 | 1 | 5.52 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 20.50 | 7.60 | 9.70 | 8.65 | % | 0.42 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 21.00 | 8.10 | 10.20 | 9.15 | % | 0.44 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 21.50 | 8.60 | 10.70 | 9.65 | % | 0.45 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 22.00 | 9.10 | 11.20 | 10.15 | % | 0.46 | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 22.50 | 9.60 | 11.80 | 10.70 | % | 0.48 | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 23.00 | 10.10 | 12.20 | 11.15 | % | 0.48 | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 23.50 | 10.60 | 12.70 | 11.65 | % | 0.50 | 0 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 24.00 | 11.10 | 13.20 | 12.15 | % | 0.51 | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 24.50 | 11.60 | 13.70 | 12.65 | % | 0.52 | 0 | 0 | 6.45 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 25.00 | 12.10 | 14.00 | 13.05 | % | 0.52 | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 25.50 | 12.60 | 14.70 | 13.65 | % | 0.54 | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 26.00 | 13.10 | 15.20 | 14.15 | % | 0.54 | 0 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST |