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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AEO260116C00003000 | 10/8 12:39 PM | 3.00 | 12.57 | 13 | 15.7 | 0.00 | 0.00% | 3 | 8 | 301.95% | Yes |
| AEO260116C00005000 | 9/10 3:05 PM | 5.00 | 14.25 | 8.8 | 11 | 0.00 | 0.00% | 2 | 8 | 0.00% | Yes |
| AEO260116C00006000 | 10/10 1:46 PM | 6.00 | 8.80 | 10.1 | 12.8 | 0.00 | 0.00% | 3 | 8 | 197.46% | Yes |
| AEO260116C00007000 | 11/3 11:23 AM | 7.00 | 9.87 | 9.1 | 11.8 | 0.00 | 0.00% | 2 | 5 | 171.68% | Yes |
| AEO260116C00008000 | 10/13 3:30 PM | 8.00 | 7.36 | 8.1 | 9.6 | 0.00 | 0.00% | 4 | 739 | 163.38% | Yes |
| AEO260116C00009000 | 10/10 12:35 PM | 9.00 | 5.45 | 7.2 | 8.7 | 0.00 | 0.00% | 2 | 1022 | 150.39% | Yes |
| AEO260116C00010000 | 11/5 10:18 AM | 10.00 | 6.30 | 6.3 | 7.6 | -0.80 | -11.27% | 3 | 7449 | 124.02% | Yes |
| AEO260116C00011000 | 10/14 2:41 PM | 11.00 | 5.20 | 5.3 | 6.8 | 0.00 | 0.00% | 2 | 622 | 60.16% | Yes |
| AEO260116C00012000 | 11/3 9:34 AM | 12.00 | 5.15 | 4.4 | 5.8 | 0.00 | 0.00% | 2 | 1861 | 55.86% | Yes |
| AEO260116C00013000 | 11/5 12:03 PM | 13.00 | 4.70 | 3.9 | 4.9 | 0.95 | 25.33% | 4 | 6881 | 66.11% | Yes |
| AEO260116C00014000 | 10/30 12:27 PM | 14.00 | 3.80 | 3.5 | 4.2 | 0.00 | 0.00% | 10 | 1592 | 74.51% | Yes |
| AEO260116C00015000 | 11/5 1:37 PM | 15.00 | 3.30 | 3 | 3.6 | 0.73 | 28.40% | 7 | 6151 | 77.25% | Yes |
| AEO260116C00016000 | 11/5 3:08 PM | 16.00 | 2.70 | 2.25 | 2.8 | 0.70 | 35.00% | 56 | 2093 | 68.85% | Yes |
| AEO260116C00017000 | 11/5 3:00 PM | 17.00 | 2.15 | 1.95 | 2.3 | 0.70 | 48.28% | 3 | 4365 | 71.39% | No |
| AEO260116C00018000 | 11/5 3:57 PM | 18.00 | 1.70 | 1.65 | 1.8 | 0.50 | 41.67% | 54 | 744 | 71.39% | No |
| AEO260116C00019000 | 11/4 12:33 PM | 19.00 | 0.94 | 1.3 | 1.5 | 0.00 | 0.00% | 10 | 3194 | 71.68% | No |
| AEO260116C00020000 | 11/5 3:57 PM | 20.00 | 1.10 | 1 | 1.5 | 0.25 | 29.41% | 2096 | 6029 | 76.12% | No |
| AEO260116C00021000 | 11/4 11:55 AM | 21.00 | 0.60 | 0.8 | 1.4 | 0.00 | 0.00% | 1 | 300 | 79.20% | No |
| AEO260116C00022000 | 11/4 2:39 PM | 22.00 | 0.49 | 0.65 | 0.8 | 0.00 | 0.00% | 1 | 6333 | 72.12% | No |
| AEO260116C00023000 | 11/3 10:04 AM | 23.00 | 0.55 | 0.55 | 0.65 | 0.00 | 0.00% | 8 | 2873 | 73.24% | No |
| AEO260116C00024000 | 11/5 2:09 PM | 24.00 | 0.55 | 0.45 | 0.65 | 0.13 | 30.95% | 6 | 405 | 76.76% | No |
| AEO260116C00025000 | 11/5 2:30 PM | 25.00 | 0.45 | 0.3 | 0.45 | 0.05 | 12.50% | 200 | 1139 | 72.95% | No |
| AEO260116C00026000 | 10/28 1:19 PM | 26.00 | 0.33 | 0.2 | 0.5 | 0.00 | 0.00% | 100 | 743 | 76.27% | No |
| AEO260116C00027000 | 10/27 1:20 PM | 27.00 | 0.26 | 0.15 | 0.7 | 0.00 | 0.00% | 2 | 195 | 85.25% | No |
| AEO260116C00028000 | 11/4 11:26 AM | 28.00 | 0.29 | 0.1 | 0.45 | 0.00 | 0.00% | 20 | 62 | 79.98% | No |
| AEO260116C00029000 | 10/16 9:30 AM | 29.00 | 0.15 | 0.1 | 0.3 | 0.00 | 0.00% | 3 | 26 | 77.93% | No |
| AEO260116C00030000 | 11/4 11:26 AM | 30.00 | 0.10 | 0.1 | 0.4 | 0.00 | 0.00% | 1 | 278 | 85.74% | No |
| AEO260116C00031000 | 10/23 9:38 AM | 31.00 | 0.15 | 0 | 0.45 | 0.00 | 0.00% | 45 | 94 | 87.11% | No |
| AEO260116C00032000 | 9/23 9:47 AM | 32.00 | 0.30 | 0 | 0 | 0.00 | 0.00% | 1 | 67 | 25.00% | No |
| AEO260116C00033000 | 9/12 11:46 AM | 33.00 | 0.38 | 0 | 0.35 | 0.00 | 0.00% | 0 | 1 | 88.87% | No |
| AEO260116C00034000 | 9/17 10:03 AM | 34.00 | 0.44 | 0 | 0.2 | 0.00 | 0.00% | 0 | 2 | 82.81% | No |
| AEO260116C00035000 | 10/16 12:15 PM | 35.00 | 0.07 | 0.05 | 0.2 | 0.00 | 0.00% | 1 | 3488 | 89.06% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AEO260116P00003000 | 7/14 11:17 AM | 3.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 1 | 22 | 176.56% | No |
| AEO260116P00005000 | 9/2 11:07 AM | 5.00 | 0.02 | 0 | 0.1 | 0.00 | 0.00% | 1 | 632 | 139.06% | No |
| AEO260116P00006000 | 10/14 3:57 PM | 6.00 | 0.04 | 0 | 0.05 | 0.00 | 0.00% | 34 | 353 | 107.81% | No |
| AEO260116P00007000 | 10/20 1:22 PM | 7.00 | 0.03 | 0 | 0.1 | 0.00 | 0.00% | 4 | 990 | 103.13% | No |
| AEO260116P00008000 | 10/20 1:22 PM | 8.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 4 | 1041 | 101.17% | No |
| AEO260116P00009000 | 10/16 2:36 PM | 9.00 | 0.17 | 0.05 | 0.15 | 0.00 | 0.00% | 10 | 4248 | 87.11% | No |
| AEO260116P00010000 | 11/5 1:04 PM | 10.00 | 0.18 | 0.1 | 0.2 | -0.02 | -10.00% | 12 | 8079 | 81.64% | No |
| AEO260116P00011000 | 10/21 10:02 AM | 11.00 | 0.35 | 0.15 | 0.55 | 0.00 | 0.00% | 18 | 804 | 87.60% | No |
| AEO260116P00012000 | 10/30 1:21 PM | 12.00 | 0.40 | 0.15 | 0.5 | 0.00 | 0.00% | 1 | 666 | 72.27% | No |
| AEO260116P00013000 | 11/5 2:25 PM | 13.00 | 0.45 | 0.4 | 1.05 | -0.15 | -25.00% | 1 | 5094 | 82.03% | No |
| AEO260116P00014000 | 11/5 2:25 PM | 14.00 | 0.71 | 0.65 | 0.9 | -0.19 | -21.11% | 2 | 715 | 69.82% | No |
| AEO260116P00015000 | 11/5 10:07 AM | 15.00 | 1.25 | 0.95 | 1.5 | -0.05 | -3.85% | 55 | 1865 | 73.24% | No |
| AEO260116P00016000 | 11/5 3:59 PM | 16.00 | 1.55 | 1.55 | 1.65 | -0.40 | -20.51% | 49 | 655 | 70.46% | No |
| AEO260116P00017000 | 11/5 2:21 PM | 17.00 | 1.95 | 1.85 | 2.65 | -0.55 | -22.00% | 10 | 1055 | 74.61% | Yes |
| AEO260116P00018000 | 11/5 3:35 PM | 18.00 | 2.60 | 2.4 | 3.2 | -0.54 | -17.20% | 177 | 235 | 72.90% | Yes |
| AEO260116P00019000 | 11/3 10:01 AM | 19.00 | 3.40 | 3.1 | 3.4 | 0.00 | 0.00% | 41 | 311 | 65.53% | Yes |
| AEO260116P00020000 | 10/21 11:31 AM | 20.00 | 4.68 | 3.7 | 4.7 | 0.00 | 0.00% | 5 | 102 | 73.34% | Yes |
| AEO260116P00021000 | 10/14 10:52 AM | 21.00 | 5.92 | 4.5 | 5 | 0.00 | 0.00% | 4 | 138 | 64.80% | Yes |
| AEO260116P00022000 | 10/15 10:18 AM | 22.00 | 6.70 | 5.3 | 6.5 | 0.00 | 0.00% | 1 | 106 | 77.93% | Yes |
| AEO260116P00023000 | 10/13 3:33 PM | 23.00 | 8.17 | 6 | 7.4 | 0.00 | 0.00% | 12 | 17 | 76.32% | Yes |
| AEO260116P00024000 | 10/9 1:33 PM | 24.00 | 9.15 | 6.6 | 8.4 | 0.00 | 0.00% | 26 | 5 | 72.85% | Yes |
| AEO260116P00025000 | 10/1 12:49 PM | 25.00 | 8.42 | 7.9 | 9.2 | 0.00 | 0.00% | 10 | 57 | 80.66% | Yes |
| AEO260116P00026000 | 10/1 12:48 PM | 26.00 | 9.35 | 8.4 | 10.3 | 0.00 | 0.00% | 11 | 7 | 74.51% | Yes |
| AEO260116P00027000 | 9/29 12:20 PM | 27.00 | 9.87 | 9.4 | 10.6 | 0.00 | 0.00% | 2 | 43 | 93.07% | Yes |
| AEO260116P00028000 | 9/26 11:01 AM | 28.00 | 10.39 | 0 | 0 | 0.00 | 0.00% | 2 | 9 | 0.00% | Yes |
| AEO260116P00029000 | 9/18 11:39 AM | 29.00 | 10.08 | 13.5 | 14.9 | 0.00 | 0.00% | 10 | 5 | 166.80% | Yes |
| AEO260116P00030000 | 9/18 10:32 AM | 30.00 | 10.57 | 14 | 15.6 | 0.00 | 0.00% | 6 | 9 | 157.03% | Yes |
| AEO260116P00032000 | 12/5 10:04 AM | 32.00 | 14.16 | 13.8 | 16 | 0.00 | 0.00% | 5 | 4 | 133.20% | Yes |
| AEO260116P00035000 | 2/2 12:10 PM | 35.00 | 14.85 | 12.1 | 13.4 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
