Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $26.89 as of 12/30/2025 7:01:57 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 20.00 | 23.50 | 21.75 | 21.29 | 0.00 | 0.00% | 4.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 10.00 | 15.00 | 17.30 | 16.15 | % | 1.61 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 11.00 | 14.00 | 16.30 | 15.15 | % | 1.38 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 12.00 | 13.00 | 15.30 | 14.15 | 12.56 | 0.00 | 0.00% | 1.18 | 0 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 3:59:51 PM EST |
| 13.00 | 12.00 | 14.30 | 13.15 | % | 1.01 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 14.00 | 11.00 | 13.30 | 12.15 | % | 0.87 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 14.50 | 10.50 | 12.80 | 11.65 | % | 0.80 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 15.00 | 10.00 | 12.40 | 11.20 | 12.51 | 0.00 | 0.00% | 0.75 | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:51 PM EST |
| 15.50 | 9.90 | 12.00 | 10.95 | % | 0.71 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 16.00 | 9.40 | 11.40 | 10.40 | % | 0.65 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 16.50 | 8.90 | 10.80 | 9.85 | % | 0.60 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 17.00 | 8.70 | 10.30 | 9.50 | 10.40 | 0.00 | 0.00% | 0.56 | 0 | 10 | 2.24 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 3:59:51 PM EST |
| 17.50 | 7.90 | 9.80 | 8.85 | 7.74 | 0.00 | 0.00% | 0.51 | 0 | 4 | 2.13 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 3:59:51 PM EST |
| 18.00 | 7.40 | 9.30 | 8.35 | 8.66 | 0.00 | 0.00% | 0.46 | 0 | 3 | 2.02 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:51 PM EST |
| 18.50 | 6.90 | 8.80 | 7.85 | 6.77 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 3:59:51 PM EST |
| 19.00 | 6.40 | 8.30 | 7.35 | 3.78 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 3:59:51 PM EST |
| 19.50 | 5.90 | 7.80 | 6.85 | 8.21 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:51 PM EST |
| 20.00 | 5.40 | 7.40 | 6.40 | 6.58 | 0.00 | 0.00% | 0.32 | 0 | 22 | 1.72 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:51 PM EST |
| 20.50 | 5.00 | 6.70 | 5.85 | 7.03 | 0.00 | 0.00% | 0.29 | 0 | 7 | 1.40 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:51 PM EST |
| 21.00 | 4.70 | 6.20 | 5.45 | 5.21 | 0.00 | 0.00% | 0.26 | 0 | 29 | 1.31 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 21.50 | 4.20 | 5.70 | 4.95 | 2.35 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/29/2025 3:59:51 PM EST |
| 22.00 | 3.60 | 5.30 | 4.45 | 5.10 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.22 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:51 PM EST |
| 22.50 | 3.10 | 4.80 | 3.95 | 3.35 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.13 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:51 PM EST |
| 23.00 | 2.70 | 4.60 | 3.65 | 3.40 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.27 | 0.99 | 0.04 | 0.00 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 23.50 | 2.20 | 3.80 | 3.00 | 2.53 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.94 | 0.94 | 0.06 | -0.01 | 12/12/2025 | 12/29/2025 3:59:51 PM EST |
| 24.00 | 2.65 | 3.30 | 2.98 | 2.54 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.85 | 0.93 | 0.08 | -0.01 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 24.50 | 2.30 | 2.90 | 2.60 | 2.12 | 0.00 | 0.00% | 0.11 | 0 | 28 | 0.82 | 0.87 | 0.10 | -0.02 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 25.00 | 1.90 | 2.40 | 2.15 | 2.15 | 0.00 | 0.00% | 0.09 | 0 | 54 | 0.48 | 0.82 | 0.12 | -0.02 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 25.50 | 1.05 | 2.40 | 1.73 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.92 | 0.75 | 0.15 | -0.03 | 12/23/2025 | 12/29/2025 3:59:51 PM EST |
| 26.00 | 0.60 | 1.60 | 1.10 | 1.31 | 0.00 | 0.00% | 0.04 | 0 | 158 | 0.63 | 0.68 | 0.17 | -0.03 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 26.50 | 1.00 | 1.15 | 1.08 | 0.99 | 0.00 | 0.00% | 0.04 | 0 | 354 | 0.48 | 0.59 | 0.19 | -0.03 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 27.00 | 0.75 | 0.85 | 0.80 | 0.78 | 0.00 | 0.00% | 0.03 | 0 | 105 | 0.47 | 0.49 | 0.20 | -0.03 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 27.50 | 0.50 | 0.65 | 0.58 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 162 | 0.46 | 0.39 | 0.19 | -0.03 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 28.00 | 0.35 | 0.45 | 0.40 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.45 | 0.31 | 0.17 | -0.03 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 28.50 | 0.20 | 0.35 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.45 | 0.23 | 0.15 | -0.03 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 29.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.46 | 0.17 | 0.12 | -0.02 | 12/24/2025 | 12/29/2025 3:59:51 PM EST |
| 30.00 | 0.05 | 0.25 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 159 | 0.52 | 0.08 | 0.07 | -0.01 | 12/23/2025 | 12/29/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.13 | 0.03 | 0.03 | -0.01 | 12/23/2025 | 12/29/2025 3:59:51 PM EST |
| 31.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.02 | 0.02 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.01 | 0.01 | 0.00 | 12/18/2025 | 12/29/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.01 | 0.01 | 0.00 | 12/18/2025 | 12/29/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 200 | 4.03 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 3:59:51 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/29/2025 3:59:51 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.57 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.45 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/29/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 18.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.21 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.10 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:51 PM EST |
| 19.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.33 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.51 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/29/2025 3:59:51 PM EST |
| 20.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 32 | 2.88 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.66 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 3:59:51 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.55 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 201 | 1.45 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 202 | 1.34 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.90 | -0.01 | 0.04 | 0.00 | 12/23/2025 | 12/29/2025 3:59:51 PM EST |
| 23.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.56 | -0.06 | 0.06 | -0.01 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,000 | 0.78 | -0.07 | 0.08 | -0.01 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 24.50 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.48 | -0.13 | 0.10 | -0.02 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 25.00 | 0.20 | 0.30 | 0.25 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.49 | -0.18 | 0.12 | -0.02 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 25.50 | 0.30 | 0.40 | 0.35 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | -0.25 | 0.15 | -0.03 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 26.00 | 0.45 | 0.55 | 0.50 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.47 | -0.32 | 0.17 | -0.03 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 26.50 | 0.65 | 0.75 | 0.70 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.47 | -0.41 | 0.19 | -0.03 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 27.00 | 0.90 | 1.00 | 0.95 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.47 | -0.51 | 0.20 | -0.03 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 27.50 | 1.15 | 1.30 | 1.23 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.46 | -0.61 | 0.19 | -0.03 | 12/23/2025 | 12/29/2025 3:59:51 PM EST |
| 28.00 | 1.10 | 2.15 | 1.63 | 1.65 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.78 | -0.69 | 0.17 | -0.03 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 28.50 | 1.45 | 2.55 | 2.00 | 2.45 | 0.00 | 0.00% | 0.07 | 0 | 56 | 0.81 | -0.77 | 0.15 | -0.03 | 12/23/2025 | 12/29/2025 3:59:51 PM EST |
| 29.00 | 2.15 | 3.70 | 2.93 | % | 0.10 | 0 | 0 | 1.27 | -0.83 | 0.12 | -0.02 | 12/29/2025 3:59:51 PM EST | |||
| 30.00 | 2.70 | 4.60 | 3.65 | 3.60 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.38 | -0.92 | 0.07 | -0.01 | 12/15/2025 | 12/29/2025 3:59:51 PM EST |
| 31.00 | 3.60 | 5.40 | 4.50 | 4.10 | 0.00 | 0.00% | 0.15 | 0 | 18 | 1.42 | -0.97 | 0.03 | -0.01 | 12/22/2025 | 12/29/2025 3:59:51 PM EST |
| 31.50 | 4.40 | 6.10 | 5.25 | % | 0.17 | 0 | 0 | 1.61 | -0.98 | 0.02 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 32.00 | 4.60 | 6.60 | 5.60 | % | 0.17 | 0 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 32.50 | 5.10 | 7.10 | 6.10 | 5.50 | 0.00 | 0.00% | 0.19 | 0 | 28 | 1.74 | -0.99 | 0.01 | 0.00 | 12/22/2025 | 12/29/2025 3:59:51 PM EST |
| 35.00 | 7.40 | 9.90 | 8.65 | 8.60 | 0.00 | 0.00% | 0.25 | 0 | 4 | 2.24 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:51 PM EST |