Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $24.63 as of 5/6/2024 8:53:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 11.40 | 12.15 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:47 PM EST | |||
| 14.00 | 10.45 | 12.30 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:47 PM EST | |||
| 15.00 | 9.55 | 11.50 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:47 PM EST | |||
| 16.00 | 8.40 | 9.90 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:47 PM EST | |||
| 17.00 | 7.30 | 9.35 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:47 PM EST | |||
| 18.00 | 6.40 | 8.50 | % | 0 | 0 | 1.74 | 0.99 | 0.01 | -0.01 | 5/6/2024 3:59:47 PM EST | |||
| 19.00 | 5.45 | 6.95 | % | 0 | 0 | 1.29 | 0.97 | 0.02 | -0.01 | 5/6/2024 3:59:47 PM EST | |||
| 20.00 | 4.70 | 5.10 | % | 0 | 0 | 0.74 | 0.94 | 0.03 | -0.01 | 5/6/2024 3:59:47 PM EST | |||
| 21.00 | 3.95 | 4.10 | % | 0 | 0 | 0.51 | 0.89 | 0.05 | -0.02 | 5/6/2024 3:59:47 PM EST | |||
| 22.00 | 2.68 | 3.90 | % | 0 | 0 | 0.55 | 0.81 | 0.07 | -0.02 | 5/6/2024 3:59:47 PM EST | |||
| 23.00 | 1.98 | 2.82 | % | 0 | 0 | 0.55 | 0.72 | 0.09 | -0.02 | 5/6/2024 3:59:47 PM EST | |||
| 24.00 | 1.82 | 2.09 | 1.87 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.62 | 0.10 | -0.03 | 5/2/2024 | 5/6/2024 3:59:47 PM EST |
| 25.00 | 1.19 | 1.58 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.51 | 0.11 | -0.03 | 5/2/2024 | 5/6/2024 3:59:47 PM EST |
| 26.00 | 0.56 | 1.11 | 0.97 | -0.02 | -2.02% | 20 | 1 | 0.52 | 0.41 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 27.00 | 0.30 | 0.80 | 0.45 | 0.00 | 0.00% | 0 | 74 | 0.53 | 0.31 | 0.10 | -0.02 | 4/26/2024 | 5/6/2024 3:59:47 PM EST |
| 28.00 | 0.28 | 0.63 | % | 0 | 0 | 0.46 | 0.24 | 0.08 | -0.02 | 5/6/2024 3:59:47 PM EST | |||
| 29.00 | 0.10 | 0.49 | % | 0 | 0 | 0.45 | 0.17 | 0.07 | -0.02 | 5/6/2024 3:59:47 PM EST | |||
| 30.00 | 0.18 | 0.41 | % | 0 | 0 | 0.50 | 0.12 | 0.05 | -0.01 | 5/6/2024 3:59:47 PM EST | |||
| 31.00 | 0.01 | 0.15 | % | 0 | 0 | 0.52 | 0.08 | 0.04 | -0.01 | 5/6/2024 3:59:47 PM EST | |||
| 32.00 | 0.00 | 0.11 | % | 0 | 0 | 0.53 | 0.06 | 0.03 | -0.01 | 5/6/2024 3:59:47 PM EST | |||
| 33.00 | 0.02 | 0.42 | % | 0 | 0 | 0.64 | 0.04 | 0.02 | 0.00 | 5/6/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.41 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:47 PM EST | |||
| 14.00 | 0.00 | 0.42 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.44 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:47 PM EST | |||
| 16.00 | 0.00 | 0.45 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:47 PM EST | |||
| 17.00 | 0.01 | 0.45 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:47 PM EST | |||
| 18.00 | 0.02 | 0.45 | % | 0 | 0 | 0.76 | -0.01 | 0.01 | -0.01 | 5/6/2024 3:59:47 PM EST | |||
| 19.00 | 0.09 | 0.44 | % | 0 | 0 | 0.59 | -0.03 | 0.02 | -0.01 | 5/6/2024 3:59:47 PM EST | |||
| 20.00 | 0.16 | 0.40 | 0.16 | % | 2 | 0 | 0.57 | -0.06 | 0.03 | -0.01 | 5/6/2024 | 5/6/2024 3:59:47 PM EST | |
| 21.00 | 0.05 | 0.32 | % | 0 | 0 | 0.55 | -0.11 | 0.05 | -0.02 | 5/6/2024 3:59:47 PM EST | |||
| 22.00 | 0.17 | 0.70 | % | 0 | 0 | 0.54 | -0.19 | 0.07 | -0.02 | 5/6/2024 3:59:47 PM EST | |||
| 23.00 | 0.66 | 1.08 | % | 0 | 0 | 0.51 | -0.28 | 0.09 | -0.02 | 5/6/2024 3:59:47 PM EST | |||
| 24.00 | 0.76 | 1.45 | 1.22 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.38 | 0.10 | -0.03 | 5/3/2024 | 5/6/2024 3:59:47 PM EST |
| 25.00 | 1.21 | 1.91 | 1.82 | % | 1 | 0 | 0.56 | -0.49 | 0.11 | -0.03 | 5/6/2024 | 5/6/2024 3:59:47 PM EST | |
| 26.00 | 2.16 | 2.60 | % | 0 | 0 | 0.52 | -0.59 | 0.11 | -0.02 | 5/6/2024 3:59:47 PM EST | |||
| 27.00 | 2.56 | 3.10 | % | 0 | 0 | 0.47 | -0.69 | 0.10 | -0.02 | 5/6/2024 3:59:47 PM EST | |||
| 28.00 | 3.65 | 4.10 | % | 0 | 0 | 0.63 | -0.76 | 0.08 | -0.02 | 5/6/2024 3:59:47 PM EST | |||
| 29.00 | 4.50 | 5.50 | % | 0 | 0 | 0.53 | -0.83 | 0.07 | -0.02 | 5/6/2024 3:59:47 PM EST | |||
| 30.00 | 5.35 | 6.35 | % | 0 | 0 | 0.56 | -0.88 | 0.05 | -0.01 | 5/6/2024 3:59:47 PM EST | |||
| 31.00 | 6.05 | 8.30 | % | 0 | 0 | 0.62 | -0.92 | 0.04 | -0.01 | 5/6/2024 3:59:47 PM EST | |||
| 32.00 | 7.25 | 7.50 | % | 0 | 0 | 0.72 | -0.94 | 0.03 | -0.01 | 5/6/2024 3:59:47 PM EST | |||
| 33.00 | 8.05 | 8.65 | % | 0 | 0 | 0.85 | -0.96 | 0.02 | 0.00 | 5/6/2024 3:59:47 PM EST |