Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $17.46 as of 11/20/2024 7:41:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.60 | 9.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 10.50 | 6.10 | 8.75 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 11.00 | 5.60 | 7.55 | % | 0 | 0 | 8.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 11.50 | 5.10 | 7.80 | % | 0 | 0 | 8.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 12.00 | 3.15 | 7.30 | % | 0 | 0 | 9.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 12.50 | 3.70 | 4.85 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 13.00 | 3.75 | 4.35 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 13.50 | 2.95 | 3.85 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 14.00 | 1.95 | 4.25 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 14.50 | 2.73 | 2.87 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 15.00 | 2.23 | 2.52 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 15.50 | 1.57 | 2.02 | 3.04 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.02 | 0.00 | 11/13/2024 | 11/20/2024 3:59:33 PM EST |
| 16.00 | 1.25 | 1.34 | 1.35 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.95 | 0.13 | -0.02 | 11/19/2024 | 11/20/2024 3:59:33 PM EST |
| 16.50 | 0.80 | 1.06 | % | 0 | 0 | 0.53 | 0.86 | 0.31 | -0.05 | 11/20/2024 3:59:33 PM EST | |||
| 17.00 | 0.42 | 0.67 | 0.45 | -0.25 | -35.72% | 3 | 5 | 0.53 | 0.67 | 0.53 | -0.07 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 17.50 | 0.17 | 0.20 | 0.18 | -0.15 | -45.46% | 29 | 40 | 0.54 | 0.39 | 0.53 | -0.07 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 18.00 | 0.05 | 0.08 | 0.07 | -0.06 | -46.16% | 2 | 566 | 0.56 | 0.19 | 0.34 | -0.05 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 18.50 | 0.01 | 0.23 | 0.03 | -0.04 | -57.15% | 13 | 337 | 1.09 | 0.08 | 0.17 | -0.03 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 19.00 | 0.01 | 0.04 | 0.03 | +0.01 | +50.00% | 8 | 304 | 0.78 | 0.02 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 105 | 0.83 | 0.01 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 20.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 47 | 3.27 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:33 PM EST |
| 20.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 21 | 3.52 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:33 PM EST |
| 21.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 55 | 3.76 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:33 PM EST |
| 21.50 | 0.00 | 0.75 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 22.00 | 0.00 | 0.70 | 0.01 | 0.00 | 0.00% | 0 | 24 | 4.07 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:33 PM EST |
| 22.50 | 0.00 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 4 | 4.40 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:33 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 23.50 | 0.00 | 0.01 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 1 | 4.96 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:33 PM EST |
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 25.50 | 0.00 | 0.75 | % | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 26.50 | 0.00 | 0.75 | % | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 6.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 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 | 0.75 | % | 0 | 0 | 8.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 7.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 7.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 11.50 | 0.00 | 0.02 | % | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 12.00 | 0.00 | 0.22 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 12.50 | 0.00 | 0.22 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 13.00 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:33 PM EST |
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 3.03 | 0.00 | 0.02 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 16.00 | 0.00 | 0.04 | 0.02 | -0.06 | -75.00% | 1 | 60 | 0.64 | -0.05 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 16.50 | 0.04 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 96 | 0.60 | -0.14 | 0.31 | -0.05 | 11/19/2024 | 11/20/2024 3:59:33 PM EST |
| 17.00 | 0.14 | 0.19 | 0.22 | +0.06 | +37.50% | 77 | 111 | 0.56 | -0.33 | 0.53 | -0.07 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 17.50 | 0.25 | 0.44 | 0.42 | +0.06 | +16.67% | 38 | 263 | 0.67 | -0.61 | 0.53 | -0.07 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 18.00 | 0.62 | 0.81 | 0.69 | 0.00 | 0.00% | 0 | 172 | 0.43 | -0.81 | 0.34 | -0.05 | 11/19/2024 | 11/20/2024 3:59:33 PM EST |
| 18.50 | 1.16 | 1.29 | 1.27 | -0.06 | -4.52% | 2 | 122 | 0.72 | -0.92 | 0.17 | -0.03 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 19.00 | 1.68 | 1.79 | 1.75 | +0.24 | +15.90% | 1 | 21 | 0.97 | -0.98 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 19.50 | 2.00 | 2.28 | 2.18 | 0.00 | 0.00% | 0 | 8 | 1.15 | -0.99 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 3:59:33 PM EST |
| 20.00 | 2.68 | 2.78 | 2.80 | 0.00 | 0.00% | 0 | 1 | 1.33 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:33 PM EST |
| 20.50 | 2.56 | 4.40 | 2.16 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:33 PM EST |
| 21.00 | 2.96 | 3.85 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 21.50 | 4.15 | 5.20 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 22.00 | 3.70 | 5.70 | 4.10 | 0.00 | 0.00% | 0 | 6 | 1.95 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:33 PM EST |
| 22.50 | 4.45 | 5.65 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 23.00 | 5.65 | 5.80 | 4.76 | 0.00 | 0.00% | 0 | 1 | 2.23 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:33 PM EST |
| 23.50 | 6.15 | 8.00 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 24.00 | 6.65 | 6.80 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 24.50 | 7.15 | 8.10 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 25.00 | 7.50 | 7.80 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 25.50 | 7.20 | 8.65 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 26.00 | 7.70 | 9.15 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 26.50 | 9.15 | 9.30 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 27.00 | 9.65 | 9.80 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 28.00 | 10.65 | 12.00 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 29.00 | 10.35 | 12.70 | % | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 30.00 | 12.65 | 12.80 | 11.60 | 0.00 | 0.00% | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:33 PM EST |