AEO Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 3.00 | 13.95 | 13.70 | 14.00 | -0.69 | 14 | 190 | 1325.0% |
| 4.00 | 13.00 | 12.70 | 13.20 | -0.39 | 18 | 162 | 1593.8% |
| 5.00 | 12.00 | 11.60 | 12.00 | -0.47 | 23 | 62 | 1462.5% |
| 6.00 | 11.00 | 10.70 | 11.00 | -0.40 | 8 | 54 | 800.0% |
| 7.00 | 10.05 | 9.60 | 10.00 | -0.35 | 9 | 13 | 1087.5% |
| 8.00 | 8.97 | 8.50 | 9.00 | -0.57 | 5 | 11 | 940.6% |
| 9.00 | 7.70 | 7.50 | 8.05 | -0.82 | 2 | 10 | 867.2% |
| 10.00 | 6.80 | 6.35 | 7.15 | -0.71 | 2 | 5 | 828.1% |
| 11.00 | 5.91 | 5.60 | 6.20 | -0.86 | 6 | 5 | 475.0% |
| 12.00 | 4.92 | 4.55 | 5.55 | -0.41 | 5 | 8 | 529.7% |
| 12.50 | 4.50 | 4.10 | 4.90 | -0.45 | 3 | 4 | 445.3% |
| 13.00 | 4.07 | 3.55 | 4.10 | -0.40 | 2 | 1 | 462.5% |
| 13.50 | 3.67 | 2.97 | 3.50 | -0.08 | 1 | 2 | 354.7% |
| 14.00 | 3.35 | 2.51 | 3.15 | 0.00 | 1 | 4 | 389.1% |
| 15.00 | 2.25 | 0.94 | 2.42 | -0.30 | 1 | 2 | 391.4% |
| 15.50 | 1.39 | 1.25 | 1.76 | 0.40 | 27 | 27 | 182.8% |
| 16.00 | 0.89 | 0.77 | 1.02 | -0.66 | 241 | 343 | 90.6% |
| 16.50 | 0.45 | 0.19 | 0.50 | -0.66 | 70 | 175 | 85.9% |
| 17.00 | 0.02 | 0.00 | 0.15 | -0.46 | 117 | 350 | 62.5% |
| 17.50 | 0.03 | 0.00 | 4.25 | -0.20 | 98 | 182 | 684.4% |
| 18.00 | 0.01 | 0.00 | 1.25 | -0.04 | 2 | 396 | 305.5% |
| 18.50 | 0.03 | 0.00 | 4.30 | 0.00 | 3 | 72 | 793.8% |
| 19.00 | 0.03 | 0.00 | 0.01 | 0.00 | 14 | 48 | 106.3% |
| 19.50 | 0.01 | 0.00 | 4.30 | 0.00 | 5 | 7 | 882.0% |
| 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | 2 | 173 | 168.8% |
| 20.50 | 0.02 | 0.00 | 4.30 | 0.00 | 7 | 1 | 960.9% |
| 21.00 | 0.01 | 0.00 | 0.25 | 0.00 | 1 | 9 | 312.5% |
| 22.00 | 0.05 | 0.00 | 0.50 | 0.00 | 2 | 10 | 431.3% |
| 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | 5 | 46 | 237.5% |
| 24.00 | 0.17 | 0.00 | 4.30 | 0.00 | 3 | 36 | 1185.5% |
| 25.00 | 1.17 | 0.00 | 4.30 | 0.00 | 1 | 11 | 1239.1% |
| 26.00 | 0.04 | 0.00 | 3.40 | 0.00 | 6 | 19 | 1153.1% |
| 27.00 | 1.14 | 0.00 | 3.40 | 0.00 | 1 | 11 | 1199.2% |
| 32.00 | 0.51 | 0.00 | 3.40 | 0.00 | 0 | 6 | 1395.3% |
| 35.00 | 1.18 | 0.00 | 3.40 | 0.00 | 10 | 10 | 1493.0% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 13.00 | 0.01 | 0.00 | 4.25 | 0.00 | 12 | 18 | 1226.6% |
| 13.50 | 0.01 | 0.00 | 4.25 | 0.00 | 240 | 243 | 1141.4% |
| 14.00 | 0.02 | 0.00 | 0.01 | 0.01 | 16 | 533 | 156.3% |
| 14.50 | 0.02 | 0.00 | 4.30 | 0.00 | 10 | 32 | 985.9% |
| 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | 2 | 97 | 103.1% |
| 15.50 | 0.01 | 0.00 | 4.30 | 0.00 | 6 | 41 | 826.6% |
| 16.00 | 0.11 | 0.00 | 0.10 | 0.04 | 10 | 58 | 87.5% |
| 16.50 | 0.04 | 0.00 | 0.11 | -0.01 | 6 | 77 | 50.0% |
| 17.00 | 0.11 | 0.01 | 0.26 | -0.04 | 118 | 139 | 47.7% |
| 17.50 | 0.53 | 0.05 | 0.83 | 0.20 | 8 | 22 | 117.2% |
| 18.00 | 1.11 | 1.05 | 1.24 | 0.43 | 7 | 19 | 119.5% |
| 18.50 | 1.19 | 1.10 | 1.88 | 0.00 | 1 | 2 | 213.3% |
| 19.00 | 2.21 | 1.99 | 2.44 | 0.69 | 1 | 35 | 164.1% |
| 19.50 | 3.45 | 2.00 | 3.20 | 0.00 | 2 | 1 | 400.0% |
| 20.00 | 3.59 | 1.79 | 4.20 | 0.00 | 1 | 0 | 596.9% |
| 20.50 | 3.60 | 2.26 | 4.70 | 0.00 | 14 | 0 | 632.8% |
| 21.00 | 3.88 | 3.30 | 5.45 | 0.00 | 1 | 0 | 362.5% |
| 21.50 | 4.68 | 3.85 | 5.50 | 0.40 | 1 | 1 | 225.0% |
| 22.00 | 5.13 | 4.35 | 5.95 | 0.47 | 2 | 0 | 646.1% |
| 23.00 | 6.07 | 5.35 | 6.80 | 0.12 | 7 | 0 | 647.7% |
| 23.50 | 6.47 | 5.75 | 7.20 | 0.53 | 12 | 2 | 633.6% |
| 24.00 | 6.88 | 6.15 | 7.65 | -0.07 | 6 | 78 | 636.7% |
| 25.00 | 7.50 | 7.20 | 8.60 | 0.00 | 17 | 18 | 659.4% |
| 26.00 | 8.63 | 8.15 | 9.65 | 0.00 | 4 | 0 | 723.4% |
| 27.00 | 9.53 | 9.20 | 10.60 | 0.00 | 3 | 3 | 739.8% |
| 28.00 | 11.11 | 10.10 | 12.10 | 0.51 | 1 | 0 | 985.9% |
| 29.00 | 12.25 | 11.05 | 13.45 | 0.80 | 2 | 20 | 571.9% |
| 30.00 | 13.15 | 11.95 | 14.35 | 0.65 | 1 | 1 | 1152.3% |
| 31.00 | 14.00 | 12.75 | 15.20 | 0.00 | 341 | 340 | 1133.6% |
| 32.00 | 15.04 | 13.80 | 16.25 | 0.54 | 1 | 2 | 1185.9% |
| 33.00 | 15.94 | 14.80 | 17.15 | 0.44 | 1 | 0 | 1180.5% |
| 34.00 | 16.50 | 15.75 | 18.20 | 0.00 | 58 | 54 | 1230.5% |
| 35.00 | 17.45 | 16.75 | 19.25 | 0.00 | 2 | 0 | 1278.9% |
Sign up free to access Options Chain Data
Explore AEO options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.