Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $24.39 as of 4/26/2024 8:51:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 21.15 | 23.15 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 5.00 | 19.15 | 19.50 | % | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 6.00 | 18.15 | 18.75 | 16.05 | 0.00 | 0.00% | 0 | 15 | 2.66 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:47 PM EST |
| 7.00 | 17.15 | 17.65 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 8.00 | 16.15 | 16.75 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 9.00 | 13.75 | 15.50 | 13.25 | 0.00 | 0.00% | 0 | 4 | 4.48 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:47 PM EST |
| 10.00 | 12.40 | 14.50 | 12.10 | 0.00 | 0.00% | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 2/9/2024 | 4/26/2024 3:59:47 PM EST |
| 11.00 | 12.85 | 13.70 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 12.00 | 10.40 | 12.50 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 13.00 | 9.70 | 13.85 | 9.50 | 0.00 | 0.00% | 0 | 4 | 1.39 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:47 PM EST |
| 14.00 | 9.70 | 12.50 | 10.61 | 0.00 | 0.00% | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/7/2024 | 4/26/2024 3:59:47 PM EST |
| 15.00 | 7.45 | 9.55 | 9.55 | 0.00 | 0.00% | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:47 PM EST |
| 16.00 | 6.55 | 10.00 | 7.35 | 0.00 | 0.00% | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/22/2024 | 4/26/2024 3:59:47 PM EST |
| 16.50 | 7.00 | 10.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 17.00 | 5.70 | 7.80 | 5.50 | 0.00 | 0.00% | 0 | 60 | 1.52 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:47 PM EST |
| 17.50 | 5.05 | 7.25 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 18.00 | 6.20 | 6.80 | 6.90 | 0.00 | 0.00% | 0 | 94 | 0.96 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:47 PM EST |
| 18.50 | 5.00 | 6.30 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 19.00 | 4.20 | 7.60 | 6.10 | 0.00 | 0.00% | 0 | 44 | 1.44 | 1.00 | 0.01 | 0.00 | 3/25/2024 | 4/26/2024 3:59:47 PM EST |
| 19.50 | 3.00 | 6.25 | % | 0 | 0 | 1.35 | 0.99 | 0.01 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 20.00 | 3.65 | 6.35 | 3.35 | 0.00 | 0.00% | 0 | 228 | 0.57 | 0.98 | 0.02 | -0.01 | 4/23/2024 | 4/26/2024 3:59:47 PM EST |
| 20.50 | 2.12 | 4.10 | 2.74 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.96 | 0.03 | -0.01 | 4/24/2024 | 4/26/2024 3:59:47 PM EST |
| 21.00 | 2.90 | 3.60 | 3.35 | +1.46 | +77.25% | 6 | 255 | 0.51 | 0.94 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 21.50 | 2.83 | 3.35 | 2.45 | +0.76 | +44.97% | 8 | 31 | 0.45 | 0.91 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 22.00 | 2.24 | 2.86 | 2.68 | +1.24 | +86.12% | 46 | 659 | 0.41 | 0.87 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 22.50 | 1.95 | 2.66 | 2.12 | +0.99 | +87.62% | 8 | 360 | 0.39 | 0.82 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 23.00 | 1.77 | 1.85 | 1.84 | +0.89 | +93.69% | 36 | 966 | 0.40 | 0.76 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 23.50 | 1.45 | 1.48 | 1.45 | +0.76 | +110.15% | 74 | 122 | 0.39 | 0.69 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 24.00 | 1.14 | 1.17 | 1.16 | +0.66 | +132.00% | 105 | 1,027 | 0.39 | 0.61 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 24.50 | 0.87 | 0.89 | 0.89 | +0.56 | +169.70% | 55 | 125 | 0.38 | 0.52 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 25.00 | 0.65 | 0.68 | 0.66 | +0.40 | +153.85% | 25 | 1,244 | 0.38 | 0.43 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 25.50 | 0.44 | 0.51 | 0.48 | +0.28 | +140.00% | 19 | 35 | 0.38 | 0.35 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 26.00 | 0.33 | 0.37 | 0.32 | +0.17 | +113.34% | 38 | 644 | 0.38 | 0.28 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 26.50 | 0.21 | 0.27 | 0.21 | +0.11 | +110.00% | 47 | 9 | 0.38 | 0.21 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 27.00 | 0.16 | 0.19 | 0.15 | +0.08 | +114.29% | 9 | 467 | 0.38 | 0.16 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 27.50 | 0.11 | 0.13 | 0.10 | % | 1 | 0 | 0.38 | 0.11 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:47 PM EST | |
| 28.00 | 0.07 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 525 | 0.39 | 0.08 | 0.07 | -0.01 | 4/23/2024 | 4/26/2024 3:59:47 PM EST |
| 29.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 9 | 84 | 0.37 | 0.03 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 30.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 185 | 0.39 | 0.01 | 0.02 | 0.00 | 4/25/2024 | 4/26/2024 3:59:47 PM EST |
| 31.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 20 | 0.50 | 0.00 | 0.01 | 0.00 | 4/10/2024 | 4/26/2024 3:59:47 PM EST |
| 32.00 | 0.00 | 0.03 | 0.07 | 0.00 | 0.00% | 0 | 28 | 0.55 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:47 PM EST |
| 33.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 37 | 0.66 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:47 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 644 | 0.70 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:47 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 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.37 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.36 | % | 0 | 1 | 4.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 7.00 | 0.00 | 0.36 | % | 0 | 39 | 3.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 8.00 | 0.00 | 0.36 | % | 0 | 55 | 3.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 9.00 | 0.00 | 0.36 | % | 0 | 20 | 2.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.36 | 0.10 | 0.00 | 0.00% | 0 | 61 | 2.69 | 0.00 | 0.00 | 0.00 | 2/5/2024 | 4/26/2024 3:59:47 PM EST |
| 11.00 | 0.00 | 0.36 | 0.10 | 0.00 | 0.00% | 0 | 27 | 2.43 | 0.00 | 0.00 | 0.00 | 2/6/2024 | 4/26/2024 3:59:47 PM EST |
| 12.00 | 0.00 | 0.38 | 0.07 | 0.00 | 0.00% | 0 | 18 | 2.24 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 4/26/2024 3:59:47 PM EST |
| 13.00 | 0.00 | 0.38 | 0.09 | 0.00 | 0.00% | 0 | 4 | 2.03 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 4/26/2024 3:59:47 PM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 73 | 1.11 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/26/2024 3:59:47 PM EST |
| 15.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 75 | 1.18 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:47 PM EST |
| 16.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 526 | 1.07 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:47 PM EST |
| 16.50 | 0.00 | 0.11 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 17.00 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 355 | 0.96 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:47 PM EST |
| 17.50 | 0.00 | 0.13 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 18.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 9 | 251 | 0.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 18.50 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 50 | 0.83 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:47 PM EST |
| 19.00 | 0.00 | 0.16 | 0.07 | 0.00 | 0.00% | 0 | 141 | 0.78 | 0.00 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 3:59:47 PM EST |
| 19.50 | 0.01 | 0.03 | % | 0 | 0 | 0.47 | -0.01 | 0.01 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 20.00 | 0.02 | 0.04 | 0.04 | -0.05 | -55.56% | 13 | 293 | 0.46 | -0.02 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 20.50 | 0.02 | 0.06 | 0.23 | 0.00 | 0.00% | 0 | 36 | 0.43 | -0.04 | 0.03 | -0.01 | 4/25/2024 | 4/26/2024 3:59:47 PM EST |
| 21.00 | 0.06 | 0.08 | 0.08 | -0.28 | -77.78% | 31 | 502 | 0.43 | -0.06 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 21.50 | 0.09 | 0.12 | 0.13 | -0.22 | -62.86% | 3 | 55 | 0.41 | -0.09 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 22.00 | 0.15 | 0.17 | 0.17 | -0.28 | -62.23% | 61 | 414 | 0.41 | -0.13 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 22.50 | 0.23 | 0.25 | 0.29 | -0.33 | -53.23% | 19 | 48 | 0.40 | -0.18 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 23.00 | 0.33 | 0.38 | 0.37 | -0.55 | -59.79% | 1,539 | 6,916 | 0.40 | -0.24 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 23.50 | 0.48 | 0.51 | 0.51 | -0.92 | -64.34% | 81 | 78 | 0.39 | -0.31 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 24.00 | 0.67 | 0.69 | 0.74 | -0.70 | -48.62% | 1,237 | 352 | 0.39 | -0.39 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 24.50 | 0.89 | 0.93 | % | 0 | 0 | 0.38 | -0.48 | 0.18 | -0.02 | 4/26/2024 3:59:47 PM EST | |||
| 25.00 | 1.18 | 1.21 | 1.19 | -1.72 | -59.11% | 41 | 862 | 0.38 | -0.57 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 25.50 | 1.47 | 1.86 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.65 | 0.17 | -0.02 | 4/24/2024 | 4/26/2024 3:59:47 PM EST |
| 26.00 | 1.82 | 1.94 | 1.82 | -1.93 | -51.47% | 4 | 79 | 0.37 | -0.72 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 26.50 | 2.23 | 2.37 | % | 0 | 0 | 0.39 | -0.79 | 0.13 | -0.02 | 4/26/2024 3:59:47 PM EST | |||
| 27.00 | 2.41 | 3.40 | 2.90 | 0.00 | 0.00% | 0 | 7 | 0.49 | -0.84 | 0.11 | -0.01 | 4/4/2024 | 4/26/2024 3:59:47 PM EST |
| 27.50 | 3.10 | 3.40 | % | 0 | 0 | 0.47 | -0.89 | 0.09 | -0.01 | 4/26/2024 3:59:47 PM EST | |||
| 28.00 | 3.50 | 5.25 | 5.70 | 0.00 | 0.00% | 0 | 47 | 0.46 | -0.92 | 0.07 | -0.01 | 4/17/2024 | 4/26/2024 3:59:47 PM EST |
| 29.00 | 2.71 | 6.55 | 6.60 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.97 | 0.03 | 0.00 | 4/17/2024 | 4/26/2024 3:59:47 PM EST |
| 30.00 | 4.00 | 6.45 | 6.45 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.02 | 0.00 | 3/4/2024 | 4/26/2024 3:59:47 PM EST |
| 31.00 | 5.05 | 8.60 | % | 0 | 0 | 0.69 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 32.00 | 6.10 | 8.45 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 33.00 | 8.25 | 10.05 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 35.00 | 9.50 | 12.60 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST |