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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AEO251219C00001000 | 10/9 3:45 PM | 1.00 | 14.15 | 15 | 17.8 | 0.00 | 0.00% | 21 | 1 | 740.63% | Yes |
| AEO251219C00002000 | 10/9 3:59 PM | 2.00 | 13.18 | 14 | 16.9 | 0.00 | 0.00% | 0 | 0 | 525.78% | Yes |
| AEO251219C00003000 | 10/8 12:26 PM | 3.00 | 12.67 | 13 | 15.9 | 0.00 | 0.00% | 0 | 0 | 414.45% | Yes |
| AEO251219C00006000 | 10/9 2:00 PM | 6.00 | 9.28 | 10 | 12.3 | 0.00 | 0.00% | 0 | 0 | 195.70% | Yes |
| AEO251219C00007000 | 10/9 2:06 PM | 7.00 | 8.23 | 9 | 11.9 | 0.00 | 0.00% | 18 | 0 | 219.53% | Yes |
| AEO251219C00008000 | 10/9 2:06 PM | 8.00 | 7.27 | 8.1 | 10.9 | 0.00 | 0.00% | 20 | 0 | 197.27% | Yes |
| AEO251219C00009000 | 10/9 2:17 PM | 9.00 | 6.24 | 7.1 | 8.6 | 0.00 | 0.00% | 20 | 16 | 182.42% | Yes |
| AEO251219C00010000 | 10/20 9:30 AM | 10.00 | 5.10 | 6.1 | 7.7 | 0.00 | 0.00% | 9 | 35 | 167.58% | Yes |
| AEO251219C00011000 | 10/22 9:54 AM | 11.00 | 4.85 | 5.2 | 6.6 | 0.00 | 0.00% | 1 | 44 | 137.11% | Yes |
| AEO251219C00012000 | 10/17 2:57 PM | 12.00 | 3.50 | 4.3 | 5.8 | 0.00 | 0.00% | 20 | 87 | 63.87% | Yes |
| AEO251219C00013000 | 11/5 2:30 PM | 13.00 | 4.50 | 4.3 | 4.8 | 1.30 | 40.63% | 1 | 17 | 95.31% | Yes |
| AEO251219C00014000 | 11/3 2:56 PM | 14.00 | 3.27 | 3.3 | 3.9 | 0.00 | 0.00% | 2 | 32 | 80.86% | Yes |
| AEO251219C00015000 | 11/5 1:08 PM | 15.00 | 3.00 | 2.65 | 3.3 | 0.73 | 32.16% | 10 | 356 | 82.72% | Yes |
| AEO251219C00016000 | 11/5 2:02 PM | 16.00 | 2.45 | 1.6 | 2.45 | 0.72 | 41.62% | 12 | 535 | 65.43% | Yes |
| AEO251219C00017000 | 11/5 3:58 PM | 17.00 | 1.80 | 1.7 | 1.8 | 0.55 | 44.00% | 78 | 1640 | 75.20% | No |
| AEO251219C00018000 | 11/5 3:54 PM | 18.00 | 1.38 | 1.35 | 1.45 | 0.37 | 36.63% | 546 | 2423 | 77.44% | No |
| AEO251219C00019000 | 11/5 3:05 PM | 19.00 | 1.10 | 0.95 | 1.15 | 0.25 | 29.41% | 26 | 814 | 76.37% | No |
| AEO251219C00020000 | 11/5 3:08 PM | 20.00 | 0.85 | 0.7 | 1.35 | 0.30 | 54.55% | 15 | 3098 | 87.21% | No |
| AEO251219C00021000 | 11/5 3:08 PM | 21.00 | 0.65 | 0.55 | 0.7 | 0.27 | 71.05% | 4 | 146 | 77.93% | No |
| AEO251219C00022000 | 11/5 2:22 PM | 22.00 | 0.52 | 0.45 | 0.55 | 0.11 | 26.83% | 6 | 260 | 79.88% | No |
| AEO251219C00023000 | 11/3 9:32 AM | 23.00 | 0.30 | 0.25 | 0.45 | 0.00 | 0.00% | 10 | 331 | 78.13% | No |
| AEO251219C00024000 | 11/5 2:18 PM | 24.00 | 0.30 | 0.2 | 0.4 | 0.10 | 50.00% | 4 | 98 | 81.25% | No |
| AEO251219C00025000 | 10/31 2:00 PM | 25.00 | 0.20 | 0 | 0.35 | 0.00 | 0.00% | 10 | 892 | 76.56% | No |
| AEO251219C00026000 | 10/28 1:09 PM | 26.00 | 0.20 | 0.05 | 0.3 | 0.00 | 0.00% | 100 | 96 | 82.03% | No |
| AEO251219C00027000 | 9/30 9:43 AM | 27.00 | 0.30 | 0 | 0.3 | 0.00 | 0.00% | 2 | 11 | 84.38% | No |
| AEO251219C00028000 | 9/25 9:52 AM | 28.00 | 0.25 | 0.05 | 0.4 | 0.00 | 0.00% | 1 | 12 | 97.66% | No |
| AEO251219C00029000 | 9/18 12:13 PM | 29.00 | 0.49 | 0 | 0.35 | 0.00 | 0.00% | 0 | 46 | 96.88% | No |
| AEO251219C00030000 | 10/30 9:54 AM | 30.00 | 0.10 | 0.1 | 0.2 | 0.00 | 0.00% | 2 | 31 | 98.24% | No |
| AEO251219C00031000 | 10/3 3:10 PM | 31.00 | 0.15 | 0 | 0.6 | 0.00 | 0.00% | 2 | 2 | 118.95% | No |
| AEO251219C00032000 | 9/15 2:30 PM | 32.00 | 0.30 | 0 | 0.35 | 0.00 | 0.00% | 0 | 0 | 109.77% | No |
| AEO251219C00033000 | 10/27 12:40 PM | 33.00 | 0.06 | 0 | 0.55 | 0.00 | 0.00% | 2 | 3 | 125.00% | No |
| AEO251219C00034000 | 9/12 9:45 AM | 34.00 | 0.29 | 0 | 0.35 | 0.00 | 0.00% | 0 | 1 | 117.58% | No |
| AEO251219C00035000 | 9/12 9:46 AM | 35.00 | 0.29 | 0 | 0.3 | 0.00 | 0.00% | 0 | 1 | 117.58% | No |
| AEO251219C00036000 | 10/6 9:48 AM | 36.00 | 0.05 | 0 | 0.55 | 0.00 | 0.00% | 100 | 194 | 136.52% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AEO251219P00007000 | 9/8 1:37 PM | 7.00 | 0.05 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 50.00% | No |
| AEO251219P00008000 | 10/6 3:11 PM | 8.00 | 0.15 | 0 | 0.1 | 0.00 | 0.00% | 0 | 1 | 114.06% | No |
| AEO251219P00009000 | 11/3 2:46 PM | 9.00 | 0.03 | 0 | 0.15 | 0.00 | 0.00% | 1 | 4 | 105.47% | No |
| AEO251219P00010000 | 10/30 10:55 AM | 10.00 | 0.05 | 0 | 0.15 | 0.00 | 0.00% | 1 | 27 | 89.84% | No |
| AEO251219P00011000 | 10/29 10:39 AM | 11.00 | 0.15 | 0.05 | 0.25 | 0.00 | 0.00% | 2 | 63 | 88.67% | No |
| AEO251219P00012000 | 11/5 1:04 PM | 12.00 | 0.21 | 0.15 | 0.3 | -0.11 | -34.38% | 12 | 137 | 82.62% | No |
| AEO251219P00013000 | 11/4 11:57 AM | 13.00 | 0.40 | 0.25 | 0.4 | 0.00 | 0.00% | 4 | 915 | 76.56% | No |
| AEO251219P00014000 | 11/4 11:25 AM | 14.00 | 0.70 | 0.45 | 0.6 | 0.00 | 0.00% | 1 | 2092 | 74.41% | No |
| AEO251219P00015000 | 11/5 2:38 PM | 15.00 | 0.80 | 0.7 | 1.15 | -0.25 | -23.81% | 5 | 331 | 78.71% | No |
| AEO251219P00016000 | 11/5 11:21 AM | 16.00 | 1.40 | 1.05 | 1.55 | -0.15 | -9.68% | 12 | 1136 | 76.56% | No |
| AEO251219P00017000 | 11/5 3:25 PM | 17.00 | 1.65 | 1.5 | 2.3 | -0.45 | -21.43% | 56 | 991 | 80.37% | Yes |
| AEO251219P00018000 | 11/5 3:25 PM | 18.00 | 2.20 | 2.15 | 2.8 | -0.64 | -22.54% | 52 | 1946 | 79.39% | Yes |
| AEO251219P00019000 | 11/5 3:14 PM | 19.00 | 2.85 | 2.65 | 3.1 | -0.37 | -11.49% | 1 | 189 | 67.19% | Yes |
| AEO251219P00020000 | 10/21 3:49 PM | 20.00 | 4.70 | 3.4 | 3.9 | 0.00 | 0.00% | 6 | 21 | 67.87% | Yes |
| AEO251219P00021000 | 10/30 12:22 PM | 21.00 | 4.65 | 3.7 | 5.4 | 0.00 | 0.00% | 2 | 13 | 72.36% | Yes |
| AEO251219P00022000 | 10/9 2:07 PM | 22.00 | 7.16 | 5 | 6.3 | 0.00 | 0.00% | 14 | 12 | 86.62% | Yes |
| AEO251219P00023000 | 10/20 9:45 AM | 23.00 | 7.86 | 5.8 | 7.2 | 0.00 | 0.00% | 3 | 9 | 85.94% | Yes |
| AEO251219P00024000 | 10/9 12:40 PM | 24.00 | 9.06 | 6.7 | 8.2 | 0.00 | 0.00% | 28 | 4 | 89.94% | Yes |
| AEO251219P00025000 | 10/9 12:41 PM | 25.00 | 10.09 | 7.6 | 9.1 | 0.00 | 0.00% | 2 | 4 | 89.26% | Yes |
| AEO251219P00026000 | 10/2 3:03 PM | 26.00 | 9.17 | 8.5 | 10.1 | 0.00 | 0.00% | 14 | 6 | 91.11% | Yes |
| AEO251219P00027000 | 9/30 2:09 PM | 27.00 | 10.36 | 9.7 | 11.1 | 0.00 | 0.00% | 6 | 1 | 104.88% | Yes |
| AEO251219P00028000 | 9/16 11:46 AM | 28.00 | 8.66 | 11.7 | 14.1 | 0.00 | 0.00% | 0 | 0 | 193.26% | Yes |
| AEO251219P00029000 | 9/16 11:39 AM | 29.00 | 9.86 | 13.4 | 15 | 0.00 | 0.00% | 0 | 0 | 213.38% | Yes |
| AEO251219P00030000 | 9/22 10:24 AM | 30.00 | 12.10 | 0 | 0 | 0.00 | 0.00% | 4 | 7 | 0.00% | Yes |
| AEO251219P00033000 | 9/9 9:46 AM | 33.00 | 15.32 | 0 | 0 | 0.00 | 0.00% | 0 | 6 | 0.00% | Yes |
