Explore strikes, OI, IV and strategy data for AEO.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AEO251121C00003000 | 10/8 12:38 PM | 3.00 | 12.57 | 13 | 15.5 | 0.00 | 0.00% | 4 | 5 | 589.06% | Yes |
| AEO251121C00004000 | 10/9 10:39 AM | 4.00 | 11.38 | 12 | 13.5 | 0.00 | 0.00% | 3 | 0 | 588.28% | Yes |
| AEO251121C00005000 | 8/4 3:49 PM | 5.00 | 8.40 | 12.9 | 13 | 0.00 | 0.00% | 20 | 20 | 620.70% | Yes |
| AEO251121C00006000 | 9/4 9:44 AM | 6.00 | 11.50 | 10.8 | 11.1 | 0.00 | 0.00% | 10 | 7 | 303.13% | Yes |
| AEO251121C00007000 | 10/29 2:43 PM | 7.00 | 9.80 | 9 | 10.4 | 0.00 | 0.00% | 30 | 35 | 352.34% | Yes |
| AEO251121C00008000 | 10/13 1:39 PM | 8.00 | 7.12 | 8 | 9.4 | 0.00 | 0.00% | 1 | 6 | 306.64% | Yes |
| AEO251121C00009000 | 9/30 10:32 AM | 9.00 | 7.00 | 7.1 | 8.5 | -1.18 | -14.43% | 1 | 3 | 285.16% | Yes |
| AEO251121C00010000 | 11/5 10:53 AM | 10.00 | 6.35 | 6.1 | 7.6 | -0.70 | -9.93% | 7 | 355 | 263.28% | Yes |
| AEO251121C00011000 | 10/8 1:11 PM | 11.00 | 4.53 | 5 | 6.6 | 0.00 | 0.00% | 32 | 2179 | 227.34% | Yes |
| AEO251121C00012000 | 10/30 3:50 PM | 12.00 | 4.63 | 4.1 | 5.5 | 0.00 | 0.00% | 1 | 4637 | 181.84% | Yes |
| AEO251121C00013000 | 11/5 11:39 AM | 13.00 | 3.75 | 3.7 | 4.6 | -0.65 | -14.77% | 2 | 783 | 105.47% | Yes |
| AEO251121C00014000 | 10/31 3:23 PM | 14.00 | 2.80 | 2.25 | 3.5 | 0.00 | 0.00% | 12 | 1220 | 124.02% | Yes |
| AEO251121C00014500 | 10/21 3:23 PM | 14.50 | 1.80 | 1.8 | 3.1 | 0.00 | 0.00% | 0 | 2 | 119.53% | Yes |
| AEO251121C00015000 | 11/5 1:53 PM | 15.00 | 2.45 | 1.3 | 2.65 | 0.95 | 63.33% | 101 | 2219 | 109.57% | Yes |
| AEO251121C00015500 | 10/31 12:06 PM | 15.50 | 1.73 | 1.05 | 2.2 | 0.00 | 0.00% | 1 | 43 | 99.02% | Yes |
| AEO251121C00016000 | 11/5 3:26 PM | 16.00 | 1.55 | 0.75 | 1.95 | 0.40 | 34.78% | 23 | 1812 | 55.96% | Yes |
| AEO251121C00016500 | 11/4 2:27 PM | 16.50 | 0.65 | 1.15 | 1.45 | 0.00 | 0.00% | 24 | 54 | 75.10% | Yes |
| AEO251121C00017000 | 11/5 3:37 PM | 17.00 | 1.01 | 0.45 | 1.1 | 0.46 | 83.64% | 26 | 2091 | 55.66% | No |
| AEO251121C00017500 | 11/5 10:44 AM | 17.50 | 0.41 | 0.1 | 1 | 0.01 | 2.50% | 3 | 531 | 54.69% | No |
| AEO251121C00018000 | 11/5 3:54 PM | 18.00 | 0.58 | 0.45 | 0.65 | 0.16 | 38.10% | 260 | 1483 | 67.19% | No |
| AEO251121C00018500 | 11/3 9:38 AM | 18.50 | 0.36 | 0.35 | 0.65 | 0.00 | 0.00% | 1 | 333 | 74.41% | No |
| AEO251121C00019000 | 11/5 3:48 PM | 19.00 | 0.32 | 0.25 | 0.4 | 0.12 | 60.00% | 212 | 1053 | 69.34% | No |
| AEO251121C00019500 | 11/3 2:40 PM | 19.50 | 0.16 | 0.2 | 0.35 | 0.00 | 0.00% | 6 | 41 | 73.05% | No |
| AEO251121C00020000 | 11/5 3:53 PM | 20.00 | 0.20 | 0.1 | 0.25 | 0.10 | 100.00% | 39 | 2524 | 69.73% | No |
| AEO251121C00020500 | 11/3 9:51 AM | 20.50 | 0.10 | 0.1 | 0.25 | 0.00 | 0.00% | 25 | 97 | 76.56% | No |
| AEO251121C00021000 | 11/5 2:03 PM | 21.00 | 0.10 | 0 | 0.15 | 0.00 | 0.00% | 1 | 423 | 67.19% | No |
| AEO251121C00022000 | 11/5 12:41 PM | 22.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 151 | 1402 | 71.88% | No |
| AEO251121C00023000 | 11/5 3:26 PM | 23.00 | 0.02 | 0 | 0.05 | 0.01 | 100.00% | 2 | 1039 | 72.66% | No |
| AEO251121C00024000 | 11/3 9:54 AM | 24.00 | 0.03 | 0 | 0.45 | 0.00 | 0.00% | 20 | 93 | 124.61% | No |
| AEO251121C00025000 | 10/21 9:32 AM | 25.00 | 0.04 | 0 | 0.15 | 0.00 | 0.00% | 1 | 1397 | 106.25% | No |
| AEO251121C00026000 | 10/23 11:24 AM | 26.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 2 | 1095 | 95.31% | No |
| AEO251121C00027000 | 9/15 12:54 PM | 27.00 | 0.35 | 0 | 0.3 | 0.00 | 0.00% | 2 | 2 | 139.84% | No |
| AEO251121C00028000 | 10/28 9:42 AM | 28.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 3 | 20 | 109.38% | No |
| AEO251121C00029000 | 9/24 1:11 PM | 29.00 | 0.10 | 0 | 0.1 | 0.00 | 0.00% | 3 | 27 | 128.13% | No |
| AEO251121C00030000 | 9/17 2:12 PM | 30.00 | 0.25 | 0 | 0.1 | 0.00 | 0.00% | 11 | 22 | 134.38% | No |
| AEO251121C00035000 | 9/17 10:16 AM | 35.00 | 0.10 | 0 | 0.3 | 0.00 | 0.00% | 0 | 14 | 195.31% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AEO251121P00004000 | 6/27 1:37 PM | 4.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 1 | 8 | 312.50% | No |
| AEO251121P00005000 | 6/16 10:19 AM | 5.00 | 0.10 | 0 | 0.15 | 0.00 | 0.00% | 14 | 201 | 317.19% | No |
| AEO251121P00006000 | 9/26 12:09 PM | 6.00 | 0.03 | 0 | 0 | 0.00 | 0.00% | 100 | 269 | 50.00% | No |
| AEO251121P00007000 | 8/6 2:33 PM | 7.00 | 0.19 | 0 | 0.05 | 0.00 | 0.00% | 6 | 529 | 196.88% | No |
| AEO251121P00008000 | 10/14 9:30 AM | 8.00 | 0.02 | 0 | 0.1 | 0.00 | 0.00% | 1 | 371 | 189.06% | No |
| AEO251121P00009000 | 10/10 12:56 PM | 9.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 11 | 11144 | 145.31% | No |
| AEO251121P00010000 | 11/4 2:40 PM | 10.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 4 | 3683 | 123.44% | No |
| AEO251121P00011000 | 10/20 9:30 AM | 11.00 | 0.15 | 0 | 0.1 | 0.00 | 0.00% | 12 | 1000 | 116.41% | No |
| AEO251121P00012000 | 11/4 11:42 AM | 12.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 1 | 1617 | 96.09% | No |
| AEO251121P00012500 | 10/27 3:56 PM | 12.50 | 0.09 | 0 | 0.15 | 0.00 | 0.00% | 1 | 2 | 94.53% | No |
| AEO251121P00013000 | 11/5 10:52 AM | 13.00 | 0.10 | 0 | 0.15 | 0.03 | 42.86% | 1 | 1030 | 84.38% | No |
| AEO251121P00013500 | 10/31 10:27 AM | 13.50 | 0.13 | 0 | 0.15 | 0.00 | 0.00% | 20 | 4 | 74.61% | No |
| AEO251121P00014000 | 11/5 3:47 PM | 14.00 | 0.10 | 0.05 | 0.2 | -0.08 | -44.44% | 31 | 1626 | 74.41% | No |
| AEO251121P00014500 | 11/5 11:52 AM | 14.50 | 0.15 | 0.1 | 0.2 | -0.10 | -40.00% | 1 | 19 | 67.77% | No |
| AEO251121P00015000 | 11/5 3:20 PM | 15.00 | 0.22 | 0.2 | 0.3 | -0.18 | -45.00% | 65 | 1791 | 68.95% | No |
| AEO251121P00015500 | 11/5 3:56 PM | 15.50 | 0.35 | 0.3 | 0.6 | -0.18 | -33.96% | 20 | 153 | 75.39% | No |
| AEO251121P00016000 | 11/5 3:37 PM | 16.00 | 0.41 | 0.3 | 0.75 | -0.24 | -36.92% | 19 | 612 | 67.68% | No |
| AEO251121P00016500 | 11/5 3:49 PM | 16.50 | 0.65 | 0.6 | 0.95 | -0.25 | -27.78% | 48 | 161 | 71.09% | No |
| AEO251121P00017000 | 11/5 3:20 PM | 17.00 | 0.80 | 0.75 | 1.3 | -0.61 | -43.26% | 27 | 832 | 71.29% | Yes |
| AEO251121P00017500 | 11/5 2:02 PM | 17.50 | 1.05 | 0.8 | 1.45 | -0.35 | -25.00% | 13 | 12 | 57.91% | Yes |
| AEO251121P00018000 | 11/3 11:52 AM | 18.00 | 1.75 | 1.3 | 2.2 | 0.00 | 0.00% | 198 | 1181 | 79.79% | Yes |
| AEO251121P00018500 | 10/24 9:41 AM | 18.50 | 2.20 | 1.5 | 2.65 | 0.00 | 0.00% | 1 | 1 | 77.93% | Yes |
| AEO251121P00019000 | 10/31 3:14 PM | 19.00 | 2.55 | 1.95 | 2.75 | 0.00 | 0.00% | 10 | 419 | 68.95% | Yes |
| AEO251121P00019500 | 11/3 9:38 AM | 19.50 | 2.85 | 2.35 | 3.6 | 0.00 | 0.00% | 1 | 1 | 88.87% | Yes |
| AEO251121P00020000 | 10/21 3:00 PM | 20.00 | 4.25 | 2.65 | 4.1 | 0.00 | 0.00% | 1 | 274 | 87.89% | Yes |
| AEO251121P00021000 | 10/29 2:22 PM | 21.00 | 4.00 | 3.6 | 5 | 0.00 | 0.00% | 1 | 97 | 94.92% | Yes |
| AEO251121P00022000 | 10/2 10:06 AM | 22.00 | 5.20 | 4.5 | 6 | 0.00 | 0.00% | 1 | 3 | 101.56% | Yes |
| AEO251121P00023000 | 10/31 11:12 AM | 23.00 | 6.39 | 5.5 | 7 | 0.00 | 0.00% | 3 | 3 | 113.28% | Yes |
| AEO251121P00024000 | 9/30 12:17 PM | 24.00 | 7.44 | 6.6 | 8 | 0.00 | 0.00% | 8 | 2 | 130.86% | Yes |
| AEO251121P00025000 | 9/30 12:17 PM | 25.00 | 8.44 | 7.6 | 9 | 0.00 | 0.00% | 10 | 0 | 141.41% | Yes |
| AEO251121P00026000 | 10/8 3:35 PM | 26.00 | 10.71 | 8.6 | 10 | 0.00 | 0.00% | 1 | 0 | 151.17% | Yes |
| AEO251121P00027000 | 9/30 12:15 PM | 27.00 | 10.37 | 9.6 | 11 | 0.00 | 0.00% | 16 | 0 | 160.16% | Yes |
| AEO251121P00029000 | 10/2 9:30 AM | 29.00 | 12.20 | 11.6 | 13 | 0.00 | 0.00% | 9 | 9 | 177.34% | Yes |
