Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $10.19 as of 7/1/2025 8:41:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.10 | 8.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 4.00 | 6.10 | 7.20 | 6.24 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:03 PM EST |
| 4.50 | 5.60 | 7.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 5.00 | 5.10 | 6.10 | 5.35 | +0.67 | +14.32% | 2 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 5.50 | 4.60 | 5.70 | 4.95 | +0.78 | +18.71% | 2 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 6.00 | 4.10 | 5.10 | % | 0 | 0 | 8.70 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 6.50 | 3.60 | 4.90 | % | 0 | 0 | 9.99 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 7.00 | 3.10 | 4.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 7.50 | 2.60 | 2.90 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 8.00 | 2.10 | 3.40 | % | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 8.50 | 1.60 | 2.80 | 1.85 | +0.60 | +48.00% | 1 | 3 | 5.74 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 9.00 | 1.05 | 2.35 | 1.12 | +0.42 | +60.00% | 3 | 7 | 9.83 | 1.00 | 0.01 | 0.00 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 9.50 | 0.00 | 0.90 | 0.64 | +0.40 | +166.67% | 13 | 606 | 1.22 | 0.96 | 0.19 | -0.01 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 10.00 | 0.25 | 0.40 | 0.35 | +0.30 | +600.00% | 346 | 578 | 0.57 | 0.73 | 0.77 | -0.04 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 10.50 | 0.00 | 0.05 | 0.08 | +0.06 | +300.00% | 128 | 264 | 0.65 | 0.28 | 0.84 | -0.04 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 25 | 0.88 | 0.04 | 0.20 | -0.01 | 6/26/2025 | 7/1/2025 4:00:03 PM EST |
| 11.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 160 | 1.24 | 0.00 | 0.01 | 0.00 | 6/23/2025 | 7/1/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 21 | 1.55 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:03 PM EST |
| 12.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 3 | 1.84 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/1/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.65 | % | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 13.50 | 0.00 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 2 | 5.30 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.65 | % | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 14.50 | 0.00 | 0.65 | % | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 46 | 3.50 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/1/2025 4:00:03 PM EST |
| 15.50 | 0.00 | 0.65 | % | 0 | 0 | 6.52 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.65 | % | 0 | 0 | 6.79 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 16.50 | 0.00 | 0.65 | % | 0 | 0 | 7.03 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.65 | 0.14 | 0.00 | 0.00% | 0 | 1 | 7.27 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 0.65 | % | 0 | 0 | 7.50 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 18.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:03 PM EST |
| 4.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.04 | -0.24 | -85.72% | 4 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 5.50 | 0.00 | 0.25 | 0.25 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:03 PM EST | |
| 6.00 | 0.00 | 0.25 | 0.08 | % | 3 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:03 PM EST | |
| 6.50 | 0.00 | 0.65 | % | 0 | 0 | 8.29 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.65 | % | 0 | 0 | 7.38 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.60 | % | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 200 | 2.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/1/2025 4:00:03 PM EST |
| 8.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 241 | 1.85 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 330 | 1.40 | 0.00 | 0.01 | 0.00 | 6/25/2025 | 7/1/2025 4:00:03 PM EST |
| 9.50 | 0.00 | 0.10 | 0.01 | -0.10 | -90.91% | 14 | 974 | 1.22 | -0.04 | 0.19 | -0.01 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 10.00 | 0.05 | 0.35 | 0.10 | -0.30 | -75.00% | 92 | 171 | 1.07 | -0.27 | 0.77 | -0.04 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 10.50 | 0.25 | 0.40 | 0.35 | -0.30 | -46.16% | 37 | 14 | 0.65 | -0.72 | 0.84 | -0.04 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 1.45 | 1.20 | +0.10 | +9.10% | 32 | 45 | 3.30 | -0.96 | 0.20 | -0.01 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 11.50 | 1.25 | 1.60 | 1.90 | 0.00 | 0.00% | 0 | 0 | 2.20 | -1.00 | 0.01 | 0.00 | 6/23/2025 | 7/1/2025 4:00:03 PM EST |
| 12.00 | 1.75 | 2.75 | 1.76 | 0.00 | 0.00% | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 7/1/2025 4:00:03 PM EST |
| 12.50 | 2.20 | 3.30 | % | 0 | 0 | 8.95 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 13.00 | 2.70 | 3.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 13.50 | 3.20 | 4.50 | 3.70 | 0.00 | 0.00% | 0 | 1 | 9.10 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 4:00:03 PM EST |
| 14.00 | 3.70 | 4.70 | % | 0 | 0 | 7.78 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 14.50 | 4.20 | 5.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 15.00 | 4.70 | 5.90 | % | 0 | 0 | 7.39 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 15.50 | 5.20 | 6.40 | % | 0 | 0 | 8.74 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 16.00 | 5.70 | 7.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 16.50 | 6.20 | 7.40 | % | 0 | 0 | 8.95 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 17.00 | 6.70 | 8.00 | % | 0 | 0 | 9.56 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 17.50 | 7.20 | 7.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 18.00 | 7.70 | 9.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 18.50 | 8.20 | 9.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 19.00 | 8.70 | 9.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 20.00 | 9.70 | 11.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST |