Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $23.14 as of 4/24/2024 4:51:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 9.90 | 12.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 13.00 | 9.50 | 10.60 | % | 0 | 0 | 5.61 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 14.00 | 6.75 | 8.75 | % | 0 | 0 | 6.94 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 15.00 | 6.05 | 8.50 | 7.45 | 0.00 | 0.00% | 0 | 2 | 7.02 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/24/2024 4:00:05 PM EST |
| 15.50 | 6.45 | 8.20 | % | 0 | 0 | 7.38 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 16.00 | 5.60 | 7.40 | % | 0 | 0 | 4.83 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 16.50 | 4.25 | 8.25 | % | 0 | 0 | 6.02 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 17.00 | 3.75 | 5.75 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 17.50 | 3.25 | 5.25 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 18.00 | 3.60 | 4.75 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 18.50 | 4.10 | 5.95 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 19.00 | 3.60 | 4.70 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 19.50 | 3.10 | 4.20 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 20.00 | 2.37 | 2.83 | 2.78 | 0.00 | 0.00% | 0 | 3 | 1.44 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/24/2024 4:00:05 PM EST |
| 20.50 | 1.95 | 2.26 | 1.83 | 0.00 | 0.00% | 0 | 4 | 2.08 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/24/2024 4:00:05 PM EST |
| 21.00 | 1.47 | 2.37 | 2.13 | 0.00 | 0.00% | 0 | 56 | 2.82 | 0.99 | 0.03 | -0.02 | 4/23/2024 | 4/24/2024 4:00:05 PM EST |
| 21.50 | 1.06 | 1.26 | 1.39 | +0.20 | +16.81% | 2 | 103 | 0.62 | 0.94 | 0.16 | -0.04 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 22.00 | 0.53 | 0.77 | 1.00 | -0.26 | -20.64% | 2 | 135 | 0.23 | 0.82 | 0.35 | -0.06 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 22.50 | 0.34 | 0.38 | 0.55 | -0.20 | -26.67% | 9 | 131 | 0.41 | 0.60 | 0.55 | -0.08 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 23.00 | 0.13 | 0.15 | 0.19 | -0.21 | -52.50% | 16 | 133 | 0.42 | 0.32 | 0.51 | -0.07 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 23.50 | 0.04 | 0.06 | 0.04 | -0.14 | -77.78% | 8 | 422 | 0.44 | 0.13 | 0.30 | -0.04 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 24.00 | 0.00 | 0.21 | 0.09 | 0.00 | 0.00% | 0 | 173 | 0.98 | 0.03 | 0.11 | -0.01 | 4/23/2024 | 4/24/2024 4:00:05 PM EST |
| 24.50 | 0.00 | 0.03 | 0.01 | -0.03 | -75.00% | 1 | 210 | 0.67 | 0.01 | 0.03 | 0.00 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 25.00 | 0.00 | 0.02 | 0.18 | 0.00 | 0.00% | 0 | 63 | 0.75 | 0.00 | 0.01 | 0.00 | 4/22/2024 | 4/24/2024 4:00:05 PM EST |
| 25.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 33 | 0.87 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:05 PM EST |
| 26.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 47 | 0.88 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:05 PM EST |
| 26.50 | 0.00 | 0.01 | 0.30 | 0.00 | 0.00% | 0 | 72 | 0.98 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/24/2024 4:00:05 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | -0.11 | -91.67% | 1 | 40 | 1.08 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 27.50 | 0.00 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 8 | 2.13 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/24/2024 4:00:05 PM EST |
| 28.00 | 0.00 | 0.21 | 0.17 | 0.00 | 0.00% | 0 | 27 | 2.27 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/24/2024 4:00:05 PM EST |
| 28.50 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 3 | 2.00 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/24/2024 4:00:05 PM EST |
| 29.00 | 0.00 | 0.38 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 10 | 1.62 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/24/2024 4:00:05 PM EST |
| 31.00 | 0.00 | 0.38 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 32.00 | 0.00 | 0.38 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 33.00 | 0.00 | 0.38 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 34.00 | 0.00 | 0.38 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.01 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.22 | % | 0 | 0 | 5.22 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.22 | % | 0 | 0 | 4.64 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.21 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 15.50 | 0.00 | 0.21 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.22 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 16.50 | 0.00 | 0.22 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.21 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 17.50 | 0.00 | 0.01 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 18.00 | 0.00 | 0.01 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 18.50 | 0.00 | 0.01 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 51 | 1.24 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/24/2024 4:00:05 PM EST |
| 19.50 | 0.00 | 0.22 | 0.06 | 0.00 | 0.00% | 0 | 49 | 1.91 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/24/2024 4:00:05 PM EST |
| 20.00 | 0.00 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 6 | 1.69 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/24/2024 4:00:05 PM EST |
| 20.50 | 0.00 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 53 | 1.46 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/24/2024 4:00:05 PM EST |
| 21.00 | 0.00 | 0.36 | 0.15 | 0.00 | 0.00% | 0 | 703 | 1.51 | -0.01 | 0.03 | -0.02 | 4/17/2024 | 4/24/2024 4:00:05 PM EST |
| 21.50 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 104 | 0.47 | -0.06 | 0.16 | -0.04 | 4/23/2024 | 4/24/2024 4:00:05 PM EST |
| 22.00 | 0.06 | 0.10 | 0.06 | +0.01 | +20.00% | 9 | 133 | 0.46 | -0.18 | 0.35 | -0.06 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 22.50 | 0.21 | 0.23 | 0.18 | +0.05 | +38.47% | 6 | 264 | 0.44 | -0.40 | 0.55 | -0.08 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 23.00 | 0.47 | 0.51 | 0.34 | -0.02 | -5.56% | 2 | 95 | 0.42 | -0.68 | 0.51 | -0.07 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 23.50 | 0.85 | 0.93 | 0.78 | +0.24 | +44.45% | 8 | 16 | 0.60 | -0.87 | 0.30 | -0.04 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 24.00 | 1.31 | 1.46 | 1.24 | -0.29 | -18.96% | 1 | 14 | 0.64 | -0.97 | 0.11 | -0.01 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 24.50 | 1.81 | 2.69 | 1.51 | -0.35 | -18.82% | 15 | 456 | 1.89 | -0.99 | 0.03 | 0.00 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 25.00 | 2.11 | 3.10 | 2.15 | +0.41 | +23.57% | 34 | 22 | 1.52 | -1.00 | 0.01 | 0.00 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 25.50 | 2.08 | 3.45 | 2.70 | -0.36 | -11.77% | 15 | 9 | 1.08 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 26.00 | 2.56 | 4.95 | 3.10 | -0.20 | -6.07% | 19 | 10 | 1.21 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 26.50 | 3.80 | 5.70 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 27.00 | 4.30 | 6.20 | 3.51 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/24/2024 4:00:05 PM EST |
| 27.50 | 4.80 | 5.60 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 28.00 | 4.55 | 7.00 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 28.50 | 5.70 | 5.95 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 29.00 | 6.00 | 8.25 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 30.00 | 7.25 | 9.20 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 31.00 | 8.30 | 10.25 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 32.00 | 8.45 | 11.00 | % | 0 | 0 | 6.67 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 33.00 | 10.20 | 10.50 | % | 0 | 0 | 7.03 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 34.00 | 11.20 | 12.40 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 35.00 | 12.00 | 12.50 | % | 0 | 0 | 7.55 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST |