Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $11.96 as of 3/28/2025 7:11:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.35 | 12.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 2.00 | 8.35 | 11.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 3.00 | 7.35 | 10.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 4.00 | 6.35 | 9.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 5.00 | 5.35 | 8.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 6.00 | 5.15 | 6.95 | % | 0 | 0 | 9.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 6.50 | 4.65 | 6.85 | 5.38 | % | 1 | 0 | 8.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 7.00 | 4.15 | 6.00 | 4.98 | % | 1 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 7.50 | 2.90 | 5.85 | % | 0 | 0 | 7.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 8.00 | 3.15 | 5.45 | % | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 8.50 | 2.58 | 4.40 | % | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 9.00 | 2.13 | 3.60 | 2.38 | 0.00 | 0.00% | 0 | 6 | 3.95 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:00 PM EST |
| 9.50 | 1.11 | 3.15 | % | 0 | 0 | 3.60 | 1.00 | 0.02 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 10.00 | 1.39 | 2.55 | 1.19 | -1.34 | -52.97% | 1 | 2 | 3.03 | 0.97 | 0.09 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 10.50 | 0.00 | 2.24 | % | 0 | 0 | 3.12 | 0.88 | 0.24 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 11.00 | 0.55 | 0.59 | 0.47 | -0.73 | -60.84% | 2 | 11 | 0.50 | 0.71 | 0.43 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 11.50 | 0.26 | 0.29 | 0.28 | -0.47 | -62.67% | 84 | 54 | 0.49 | 0.47 | 0.52 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 12.00 | 0.10 | 0.13 | 0.11 | -0.20 | -64.52% | 154 | 57 | 0.50 | 0.25 | 0.40 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 12.50 | 0.02 | 0.07 | 0.03 | -0.18 | -85.72% | 40 | 208 | 0.52 | 0.12 | 0.23 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 13.00 | 0.01 | 0.17 | 0.01 | -0.03 | -75.00% | 19 | 563 | 0.76 | 0.04 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 13.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 603 | 0.85 | 0.01 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.39 | 0.01 | 0.00 | 0.00% | 0 | 298 | 1.85 | 0.00 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 14.50 | 0.00 | 1.61 | 0.02 | 0.00 | 0.00% | 0 | 2 | 4.12 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 65 | 1.57 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 15.50 | 0.00 | 0.48 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.23 | 0.03 | -0.09 | -75.00% | 2 | 166 | 2.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 16.50 | 0.00 | 0.01 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 85 | 2.08 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 2.13 | % | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 2.13 | 0.15 | 0.00 | 0.00% | 0 | 5 | 6.07 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 4:00:00 PM EST |
| 18.50 | 0.00 | 1.75 | % | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 1.18 | 0.10 | 0.00 | 0.00% | 0 | 5 | 4.75 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 4:00:00 PM EST |
| 19.50 | 0.00 | 0.43 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.43 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 20.50 | 0.00 | 0.98 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 2.03 | % | 0 | 0 | 6.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 21.50 | 0.00 | 1.73 | % | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 2.13 | % | 0 | 0 | 6.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 1.68 | % | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 1.75 | % | 0 | 0 | 6.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 23.50 | 0.00 | 1.97 | % | 0 | 0 | 7.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 1.68 | % | 0 | 0 | 6.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 2.13 | % | 0 | 0 | 7.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 1.87 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.53 | % | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 6.50 | 0.00 | 0.73 | % | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.63 | % | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.88 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 2.13 | % | 0 | 0 | 7.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 8.50 | 0.00 | 0.33 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.03 | -0.03 | -50.00% | 1 | 216 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 9.50 | 0.00 | 0.24 | % | 0 | 0 | 1.54 | 0.00 | 0.02 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 348 | 0.69 | -0.03 | 0.09 | 0.00 | 3/18/2025 | 3/28/2025 4:00:00 PM EST |
| 10.50 | 0.04 | 0.07 | 0.06 | -0.03 | -33.34% | 19 | 11 | 0.54 | -0.12 | 0.24 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 11.00 | 0.13 | 0.17 | 0.15 | +0.07 | +87.50% | 58 | 208 | 0.51 | -0.29 | 0.43 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 11.50 | 0.33 | 0.38 | 0.39 | +0.22 | +129.42% | 110 | 79 | 0.50 | -0.53 | 0.52 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 12.00 | 0.57 | 0.70 | 0.72 | +0.38 | +111.77% | 9 | 760 | 0.38 | -0.75 | 0.40 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 2.15 | 1.17 | +0.58 | +98.31% | 10 | 8 | 2.53 | -0.88 | 0.23 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 13.00 | 1.31 | 2.48 | 1.47 | +0.48 | +48.49% | 1 | 40 | 2.52 | -0.96 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 13.50 | 1.27 | 3.85 | 0.97 | 0.00 | 0.00% | 0 | 5 | 3.95 | -0.99 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 14.00 | 1.74 | 4.65 | 2.08 | 0.00 | 0.00% | 0 | 0 | 4.64 | -1.00 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 14.50 | 2.20 | 5.15 | % | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 15.00 | 3.35 | 5.60 | 3.05 | 0.00 | 0.00% | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 15.50 | 3.90 | 6.05 | % | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 16.00 | 4.45 | 6.65 | 2.35 | 0.00 | 0.00% | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 4:00:00 PM EST |
| 16.50 | 4.85 | 7.15 | % | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 17.00 | 5.35 | 7.55 | % | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 17.50 | 5.90 | 8.15 | % | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 18.00 | 6.40 | 8.65 | % | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 18.50 | 6.95 | 9.15 | % | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 19.00 | 7.45 | 9.65 | % | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 19.50 | 7.85 | 10.05 | % | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 20.00 | 8.55 | 10.65 | 9.57 | +4.37 | +84.04% | 1 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 20.50 | 8.95 | 11.15 | 9.98 | % | 1 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 21.00 | 9.45 | 11.65 | % | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 21.50 | 9.90 | 12.15 | % | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 22.00 | 10.35 | 12.60 | % | 0 | 0 | 6.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 22.50 | 10.95 | 13.00 | % | 0 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 23.00 | 11.40 | 13.60 | % | 0 | 0 | 7.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 23.50 | 11.85 | 14.15 | % | 0 | 0 | 7.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 24.00 | 12.35 | 14.65 | % | 0 | 0 | 7.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 25.00 | 13.40 | 15.65 | % | 0 | 0 | 7.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |