Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $23.91 as of 12/9/2025 8:11:55 PM 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 | 17.00 | 19.90 | 18.45 | 17.35 | -0.10 | -0.58% | 3.69 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 7.50 | 14.30 | 18.00 | 16.15 | 14.73 | 0.00 | 0.00% | 2.15 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 8.00 | 13.80 | 17.60 | 15.70 | 14.55 | +0.24 | +1.68% | 1.96 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 9.00 | 12.80 | 16.50 | 14.65 | 12.94 | -0.46 | -3.44% | 1.63 | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 10.00 | 11.80 | 15.60 | 13.70 | 12.05 | -0.35 | -2.83% | 1.37 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 11.00 | 10.80 | 14.10 | 12.45 | 11.26 | -0.19 | -1.66% | 1.13 | 4 | 1 | 9.22 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 11.50 | 10.30 | 13.60 | 11.95 | 10.83 | +0.09 | +0.84% | 1.04 | 4 | 1 | 8.79 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 12.00 | 9.80 | 13.10 | 11.45 | 13.10 | +2.75 | +26.57% | 0.95 | 1 | 3 | 8.39 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 12.50 | 9.30 | 13.00 | 11.15 | 12.68 | +2.84 | +28.87% | 0.89 | 1 | 1 | 8.99 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 13.00 | 8.80 | 12.10 | 10.45 | 10.12 | 0.00 | 0.00% | 0.80 | 0 | 3 | 7.63 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 13.50 | 8.30 | 11.90 | 10.10 | 9.09 | 0.00 | 0.00% | 0.75 | 0 | 4 | 7.97 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 14.00 | 7.90 | 11.40 | 9.65 | 8.82 | +0.12 | +1.38% | 0.69 | 1 | 1 | 7.59 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 14.50 | 7.60 | 10.60 | 9.10 | 8.46 | % | 0.63 | 3 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST | |
| 15.00 | 7.20 | 10.10 | 8.65 | 7.97 | +0.68 | +9.33% | 0.58 | 2 | 2 | 6.28 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 15.50 | 6.30 | 9.80 | 8.05 | 6.83 | 0.00 | 0.00% | 0.52 | 0 | 1 | 6.37 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 16.00 | 6.20 | 9.10 | 7.65 | 6.98 | +0.47 | +7.22% | 0.48 | 1 | 8 | 5.66 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 16.50 | 6.00 | 8.40 | 7.20 | 6.56 | +0.47 | +7.72% | 0.44 | 1 | 14 | 4.98 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 17.00 | 5.20 | 8.10 | 6.65 | 5.22 | -0.46 | -8.10% | 0.39 | 1 | 23 | 5.08 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 17.50 | 5.00 | 7.60 | 6.30 | 5.26 | 0.00 | 0.00% | 0.36 | 0 | 11 | 4.80 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 18.00 | 4.20 | 7.50 | 5.85 | 4.97 | +0.21 | +4.42% | 0.32 | 1 | 32 | 5.21 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 18.50 | 5.00 | 5.50 | 5.25 | 5.00 | -1.24 | -19.88% | 0.28 | 4 | 22 | 1.91 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 19.00 | 3.50 | 6.10 | 4.80 | 5.28 | 0.00 | 0.00% | 0.25 | 0 | 40 | 3.99 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:02 PM EST |
| 19.50 | 2.65 | 5.60 | 4.13 | 2.90 | +0.02 | +0.70% | 0.21 | 8 | 43 | 3.74 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 20.00 | 2.55 | 4.90 | 3.73 | 2.60 | 0.00 | 0.00% | 0.19 | 0 | 423 | 3.17 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 20.50 | 2.30 | 4.60 | 3.45 | 3.60 | 0.00 | 0.00% | 0.17 | 0 | 66 | 3.22 | 1.00 | 0.01 | 0.00 | 12/5/2025 | 12/9/2025 4:00:02 PM EST |
| 21.00 | 1.60 | 3.00 | 2.30 | 1.50 | 0.00 | 0.00% | 0.11 | 0 | 316 | 1.13 | 0.98 | 0.06 | -0.01 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 21.50 | 1.10 | 3.70 | 2.40 | 1.10 | 0.00 | 0.00% | 0.11 | 0 | 105 | 2.84 | 0.95 | 0.09 | -0.02 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 22.00 | 1.90 | 3.10 | 2.50 | 1.92 | +1.22 | +174.29% | 0.11 | 16 | 106 | 2.45 | 0.88 | 0.13 | -0.05 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 22.50 | 1.30 | 2.00 | 1.65 | 1.30 | +0.78 | +150.00% | 0.07 | 60 | 194 | 1.42 | 0.81 | 0.17 | -0.06 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 23.00 | 1.05 | 1.40 | 1.23 | 1.00 | +0.75 | +300.00% | 0.05 | 100 | 209 | 0.84 | 0.72 | 0.21 | -0.08 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 23.50 | 0.70 | 0.85 | 0.78 | 0.75 | +0.52 | +226.09% | 0.03 | 64 | 100 | 0.68 | 0.60 | 0.25 | -0.09 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 24.00 | 0.40 | 0.50 | 0.45 | 0.48 | +0.38 | +380.00% | 0.02 | 211 | 1,159 | 0.60 | 0.47 | 0.26 | -0.09 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 24.50 | 0.20 | 0.60 | 0.40 | 0.27 | +0.21 | +350.00% | 0.02 | 621 | 116 | 0.77 | 0.35 | 0.24 | -0.09 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 25.00 | 0.10 | 0.25 | 0.18 | 0.15 | +0.10 | +200.00% | 0.01 | 73 | 169 | 0.65 | 0.24 | 0.21 | -0.08 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 25.50 | 0.05 | 0.15 | 0.10 | 0.05 | -0.09 | -64.29% | 0.00 | 1 | 111 | 0.66 | 0.16 | 0.16 | -0.06 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.02 | +66.67% | 0.00 | 26 | 330 | 0.89 | 0.09 | 0.11 | -0.04 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 26.50 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 0 | 3.23 | 0.05 | 0.07 | -0.03 | 12/9/2025 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 301 | 1.02 | 0.03 | 0.04 | -0.02 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 27.50 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 3.52 | 0.01 | 0.02 | -0.01 | 12/9/2025 4:00:02 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.16 | 0.01 | 0.01 | 0.00 | 12/4/2025 | 12/9/2025 4:00:02 PM EST |
| 28.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.31 | 0.00 | 0.01 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 29.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.03 | 1 | 2 | 4.23 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 1.95 | 0.98 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 3 | 4.51 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:02 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 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 15 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 18 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 8 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 5 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | 0.01 | -0.04 | -80.00% | 0.03 | 3 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 11.50 | 0.00 | 0.55 | 0.28 | 0.09 | +0.04 | +80.00% | 0.02 | 7 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.01 | -0.08 | -88.89% | 0.03 | 3 | 3 | 3.82 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 1.70 | 0.85 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 2 | 9.15 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 2.10 | 1.05 | 0.05 | +0.04 | +400.00% | 0.08 | 3 | 3 | 9.64 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 13.50 | 0.00 | 0.20 | 0.10 | 0.01 | % | 0.01 | 2 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST | |
| 14.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.08 | 1 | 13 | 8.89 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 14.50 | 0.00 | 2.10 | 1.05 | 0.01 | -0.04 | -80.00% | 0.07 | 2 | 1 | 8.39 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.04 | -80.00% | 0.01 | 2 | 39 | 3.55 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 15.50 | 0.00 | 2.10 | 1.05 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 14 | 7.64 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.54 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:02 PM EST |
| 16.50 | 0.00 | 1.80 | 0.90 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 6.41 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 4 | 103 | 2.35 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 2.10 | 1.05 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 86 | 6.27 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 291 | 1.76 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 4:00:02 PM EST |
| 18.50 | 0.00 | 2.15 | 1.08 | 0.64 | 0.00 | 0.00% | 0.06 | 0 | 33 | 5.72 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.70 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 19.50 | 0.00 | 1.95 | 0.98 | 0.03 | -0.01 | -25.00% | 0.05 | 3 | 27 | 4.81 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.06 | +0.01 | +20.00% | 0.01 | 5 | 42 | 1.67 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.05 | 0.00 | 0.01 | 0.00 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.08 | -80.00% | 0.00 | 17 | 139 | 1.21 | -0.02 | 0.06 | -0.01 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 21.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.15 | -75.00% | 0.00 | 13 | 146 | 1.16 | -0.05 | 0.09 | -0.02 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 22.00 | 0.05 | 0.20 | 0.13 | 0.08 | -0.27 | -77.15% | 0.01 | 23 | 112 | 0.81 | -0.12 | 0.13 | -0.05 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 22.50 | 0.10 | 0.35 | 0.23 | 0.15 | -0.40 | -72.73% | 0.01 | 30 | 357 | 0.82 | -0.19 | 0.17 | -0.06 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 23.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.67 | -74.45% | 0.01 | 766 | 920 | 0.68 | -0.28 | 0.21 | -0.08 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 23.50 | 0.20 | 0.40 | 0.30 | 0.39 | -0.84 | -68.30% | 0.01 | 61 | 299 | 0.52 | -0.40 | 0.25 | -0.09 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 24.00 | 0.50 | 1.00 | 0.75 | 0.58 | -1.12 | -65.89% | 0.03 | 109 | 295 | 0.77 | -0.53 | 0.26 | -0.09 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 24.50 | 0.65 | 1.80 | 1.23 | 2.20 | 0.00 | 0.00% | 0.05 | 0 | 75 | 0.91 | -0.65 | 0.24 | -0.09 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 25.00 | 1.10 | 2.40 | 1.75 | 1.65 | -0.85 | -34.00% | 0.07 | 21 | 81 | 2.01 | -0.76 | 0.21 | -0.08 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 25.50 | 1.60 | 3.40 | 2.50 | % | 0.10 | 0 | 0 | 2.80 | -0.84 | 0.16 | -0.06 | 12/9/2025 4:00:02 PM EST | |||
| 26.00 | 1.10 | 4.00 | 2.55 | 3.70 | +0.54 | +17.09% | 0.10 | 1 | 4 | 3.12 | -0.91 | 0.11 | -0.04 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 26.50 | 2.45 | 4.00 | 3.23 | % | 0.12 | 0 | 0 | 2.71 | -0.95 | 0.07 | -0.03 | 12/9/2025 4:00:02 PM EST | |||
| 27.00 | 2.90 | 4.50 | 3.70 | 3.85 | 0.00 | 0.00% | 0.14 | 0 | 3 | 2.88 | -0.97 | 0.04 | -0.02 | 12/5/2025 | 12/9/2025 4:00:02 PM EST |
| 27.50 | 3.40 | 5.00 | 4.20 | 4.99 | 0.00 | 0.00% | 0.15 | 0 | 1 | 3.04 | -0.99 | 0.02 | -0.01 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 28.00 | 3.90 | 5.90 | 4.90 | 5.41 | 0.00 | 0.00% | 0.18 | 0 | 1 | 3.69 | -0.99 | 0.01 | 0.00 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 28.50 | 4.50 | 6.40 | 5.45 | 5.67 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.00 | -1.00 | 0.01 | 0.00 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 29.00 | 4.90 | 7.20 | 6.05 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 30.00 | 6.00 | 7.70 | 6.85 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST |