Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $24.39 as of 4/29/2024 2:52:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 12.85 | 13.15 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 13.00 | 11.85 | 12.45 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 14.00 | 10.35 | 11.45 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 15.00 | 9.85 | 10.50 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 16.00 | 6.95 | 10.00 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 17.00 | 6.60 | 8.80 | % | 0 | 0 | 0.80 | 0.99 | 0.01 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 18.00 | 5.15 | 7.05 | % | 0 | 0 | 0.76 | 0.98 | 0.01 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 19.00 | 5.50 | 6.15 | % | 0 | 0 | 1.12 | 0.95 | 0.02 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 20.00 | 5.05 | 5.70 | 3.58 | 0.00 | 0.00% | 0 | 0 | 0.33 | 0.92 | 0.03 | -0.01 | 4/23/2024 | 4/29/2024 1:59:01 PM EST |
| 21.00 | 4.15 | 4.30 | % | 0 | 0 | 0.46 | 0.87 | 0.05 | -0.02 | 4/29/2024 1:59:01 PM EST | |||
| 22.00 | 2.73 | 3.75 | 2.05 | 0.00 | 0.00% | 0 | 9 | 0.54 | 0.81 | 0.06 | -0.02 | 4/23/2024 | 4/29/2024 1:59:01 PM EST |
| 23.00 | 2.10 | 2.78 | 2.14 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.74 | 0.08 | -0.02 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 24.00 | 1.81 | 2.08 | 2.17 | +0.54 | +33.13% | 4 | 7 | 0.54 | 0.65 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 25.00 | 1.43 | 1.68 | 1.78 | +0.58 | +48.34% | 8 | 42 | 0.49 | 0.55 | 0.10 | -0.03 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 26.00 | 0.99 | 1.36 | 1.00 | +0.29 | +40.85% | 1 | 17 | 0.52 | 0.44 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 27.00 | 0.64 | 0.89 | 0.76 | +0.42 | +123.53% | 26 | 7 | 0.51 | 0.34 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 28.00 | 0.39 | 0.63 | 0.36 | 0.00 | 0.00% | 0 | 13 | 0.46 | 0.26 | 0.09 | -0.02 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 29.00 | 0.31 | 0.51 | 0.16 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.19 | 0.07 | -0.02 | 4/17/2024 | 4/29/2024 1:59:01 PM EST |
| 30.00 | 0.17 | 0.25 | 0.24 | % | 2 | 0 | 0.51 | 0.14 | 0.06 | -0.01 | 4/29/2024 | 4/29/2024 1:59:01 PM EST | |
| 31.00 | 0.14 | 0.17 | 0.15 | % | 15 | 0 | 0.51 | 0.10 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 1:59:01 PM EST | |
| 32.00 | 0.09 | 0.12 | % | 0 | 0 | 0.52 | 0.07 | 0.04 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 33.00 | 0.00 | 0.40 | % | 0 | 0 | 0.53 | 0.05 | 0.03 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 34.00 | 0.00 | 0.42 | % | 0 | 0 | 0.85 | 0.03 | 0.02 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 35.00 | 0.00 | 0.43 | % | 0 | 0 | 0.91 | 0.02 | 0.01 | 0.00 | 4/29/2024 1:59:01 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 | 0.40 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 13.00 | 0.00 | 0.41 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 14.00 | 0.00 | 0.42 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 15.00 | 0.00 | 0.44 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 16.00 | 0.00 | 0.45 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 17.00 | 0.00 | 0.45 | 0.16 | 0.00 | 0.00% | 0 | 9 | 1.17 | -0.01 | 0.01 | 0.00 | 4/17/2024 | 4/29/2024 1:59:01 PM EST |
| 18.00 | 0.00 | 0.45 | 0.22 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.02 | 0.01 | -0.01 | 4/17/2024 | 4/29/2024 1:59:01 PM EST |
| 19.00 | 0.08 | 0.11 | 0.06 | -0.08 | -57.15% | 5 | 11 | 0.54 | -0.05 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 20.00 | 0.15 | 0.37 | 0.15 | -0.09 | -37.50% | 30 | 40 | 0.56 | -0.08 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 21.00 | 0.20 | 0.33 | 0.85 | 0.00 | 0.00% | 0 | 5 | 0.54 | -0.13 | 0.05 | -0.02 | 4/17/2024 | 4/29/2024 1:59:01 PM EST |
| 22.00 | 0.39 | 0.67 | 0.43 | -0.15 | -25.87% | 1 | 9 | 0.53 | -0.19 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 23.00 | 0.52 | 0.85 | 0.62 | -1.00 | -61.73% | 5 | 3 | 0.49 | -0.26 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 24.00 | 0.95 | 1.12 | 2.53 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.35 | 0.09 | -0.02 | 4/17/2024 | 4/29/2024 1:59:01 PM EST |
| 25.00 | 1.17 | 1.70 | % | 0 | 0 | 0.53 | -0.45 | 0.10 | -0.03 | 4/29/2024 1:59:01 PM EST | |||
| 26.00 | 1.91 | 2.45 | % | 0 | 0 | 0.46 | -0.56 | 0.11 | -0.02 | 4/29/2024 1:59:01 PM EST | |||
| 27.00 | 2.49 | 2.88 | % | 0 | 0 | 0.49 | -0.66 | 0.10 | -0.02 | 4/29/2024 1:59:01 PM EST | |||
| 28.00 | 3.00 | 3.90 | % | 0 | 0 | 0.49 | -0.74 | 0.09 | -0.02 | 4/29/2024 1:59:01 PM EST | |||
| 29.00 | 4.30 | 4.50 | % | 0 | 0 | 0.52 | -0.81 | 0.07 | -0.02 | 4/29/2024 1:59:01 PM EST | |||
| 30.00 | 5.20 | 5.40 | % | 0 | 0 | 0.46 | -0.86 | 0.06 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 31.00 | 5.80 | 7.05 | % | 0 | 0 | 0.55 | -0.90 | 0.05 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 32.00 | 6.65 | 7.75 | % | 0 | 0 | 0.96 | -0.93 | 0.04 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 33.00 | 7.85 | 8.40 | % | 0 | 0 | 0.91 | -0.95 | 0.03 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 34.00 | 8.40 | 9.85 | % | 0 | 0 | 0.61 | -0.97 | 0.02 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 35.00 | 9.40 | 11.95 | % | 0 | 0 | 0.66 | -0.98 | 0.01 | 0.00 | 4/29/2024 1:59:01 PM EST |