Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $26.36 as of 12/26/2025 7:32:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 23.00 | 26.00 | 24.50 | 8.23 | 0.00 | 0.00% | 12.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 12/26/2025 3:59:52 PM EST |
| 3.00 | 21.50 | 25.30 | 23.40 | 12.57 | 0.00 | 0.00% | 7.80 | 0 | 0 | 7.88 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 12/26/2025 3:59:52 PM EST |
| 4.00 | 21.00 | 24.30 | 22.65 | % | 5.66 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 5.00 | 20.00 | 23.30 | 21.65 | 8.00 | 0.00 | 0.00% | 4.33 | 0 | 27 | 5.26 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 12/26/2025 3:59:52 PM EST |
| 6.00 | 18.50 | 21.40 | 19.95 | 9.29 | 0.00 | 0.00% | 3.32 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 12/26/2025 3:59:52 PM EST |
| 7.00 | 18.50 | 21.20 | 19.85 | 8.26 | 0.00 | 0.00% | 2.84 | 0 | 23 | 3.82 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 12/26/2025 3:59:52 PM EST |
| 8.00 | 17.00 | 20.30 | 18.65 | 7.25 | 0.00 | 0.00% | 2.33 | 0 | 76 | 3.68 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 12/26/2025 3:59:52 PM EST |
| 9.00 | 16.00 | 19.10 | 17.55 | 6.06 | 0.00 | 0.00% | 1.95 | 0 | 20 | 3.19 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 12/26/2025 3:59:52 PM EST |
| 10.00 | 15.50 | 18.30 | 16.90 | 17.68 | 0.00 | 0.00% | 1.69 | 0 | 125 | 3.05 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 11.00 | 14.00 | 17.00 | 15.50 | 15.85 | 0.00 | 0.00% | 1.41 | 0 | 86 | 2.60 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:52 PM EST |
| 12.00 | 12.80 | 14.60 | 13.70 | 15.10 | 0.00 | 0.00% | 1.14 | 0 | 554 | 1.41 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:52 PM EST |
| 13.00 | 12.80 | 13.80 | 13.30 | 13.55 | +0.25 | +1.88% | 1.02 | 2 | 1,006 | 1.46 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 14.00 | 11.50 | 13.00 | 12.25 | 12.20 | -1.40 | -10.30% | 0.88 | 1 | 2,407 | 1.46 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 15.00 | 10.90 | 12.70 | 11.80 | 11.55 | -1.25 | -9.77% | 0.79 | 1 | 954 | 1.99 | 0.99 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 16.00 | 10.10 | 10.80 | 10.45 | 10.35 | -0.15 | -1.43% | 0.65 | 6 | 468 | 1.09 | 0.98 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 17.00 | 9.10 | 9.80 | 9.45 | 9.78 | 0.00 | 0.00% | 0.56 | 0 | 359 | 0.96 | 0.96 | 0.01 | 0.00 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 18.00 | 8.10 | 8.70 | 8.40 | 10.06 | 0.00 | 0.00% | 0.47 | 0 | 300 | 0.80 | 0.95 | 0.02 | -0.01 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 19.00 | 7.10 | 7.70 | 7.40 | 7.40 | -0.20 | -2.64% | 0.39 | 1 | 3,722 | 0.71 | 0.93 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 20.00 | 6.30 | 6.70 | 6.50 | 6.75 | -0.15 | -2.18% | 0.33 | 10 | 1,116 | 0.62 | 0.90 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 21.00 | 5.40 | 7.30 | 6.35 | 5.80 | -1.45 | -20.00% | 0.30 | 10 | 897 | 0.70 | 0.87 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 22.00 | 4.60 | 5.20 | 4.90 | 6.23 | 0.00 | 0.00% | 0.22 | 0 | 630 | 0.51 | 0.83 | 0.04 | -0.01 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 23.00 | 3.90 | 4.50 | 4.20 | 4.27 | 0.00 | 0.00% | 0.18 | 0 | 1,131 | 0.53 | 0.78 | 0.05 | -0.02 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 24.00 | 3.20 | 3.80 | 3.50 | 3.50 | -0.20 | -5.41% | 0.15 | 3 | 805 | 0.53 | 0.71 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 25.00 | 2.65 | 2.95 | 2.80 | 2.80 | 0.00 | 0.00% | 0.11 | 0 | 969 | 0.50 | 0.65 | 0.07 | -0.02 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 26.00 | 2.15 | 2.30 | 2.23 | 2.25 | -0.20 | -8.17% | 0.09 | 110 | 777 | 0.49 | 0.57 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 27.00 | 1.70 | 1.85 | 1.78 | 1.70 | -0.35 | -17.08% | 0.07 | 2 | 329 | 0.50 | 0.49 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 28.00 | 1.30 | 1.45 | 1.38 | 1.33 | -0.15 | -10.14% | 0.05 | 8 | 797 | 0.49 | 0.42 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 29.00 | 1.00 | 1.15 | 1.08 | 1.00 | -0.30 | -23.08% | 0.04 | 26 | 555 | 0.49 | 0.35 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 30.00 | 0.75 | 0.90 | 0.83 | 0.80 | -0.22 | -21.57% | 0.03 | 74 | 762 | 0.49 | 0.29 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 31.00 | 0.55 | 0.70 | 0.63 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 233 | 0.49 | 0.24 | 0.06 | -0.01 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 32.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.05 | -9.10% | 0.02 | 64 | 466 | 0.51 | 0.19 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 33.00 | 0.35 | 0.65 | 0.50 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.55 | 0.16 | 0.04 | -0.01 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 34.00 | 0.25 | 0.45 | 0.35 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.54 | 0.13 | 0.04 | -0.01 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 35.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.05 | -14.29% | 0.01 | 2 | 509 | 0.54 | 0.10 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 5.67 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 12/26/2025 3:59:52 PM EST |
| 3.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 4.66 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/26/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.08 | 0 | 401 | 3.86 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 402 | 2.23 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.06 | 0 | 409 | 3.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 857 | 1.79 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 625 | 2.21 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 420 | 1.46 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 552 | 1.59 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 522 | 1.21 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 699 | 1.10 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 419 | 1.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 705 | 0.91 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 269 | 0.89 | -0.01 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 343 | 0.80 | -0.02 | 0.01 | 0.00 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 17.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 512 | 0.68 | -0.04 | 0.01 | 0.00 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 18.00 | 0.10 | 0.25 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 451 | 0.66 | -0.05 | 0.02 | -0.01 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 19.00 | 0.15 | 0.30 | 0.23 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.62 | -0.07 | 0.02 | -0.01 | 12/15/2025 | 12/26/2025 3:59:52 PM EST |
| 20.00 | 0.20 | 0.35 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 327 | 0.58 | -0.10 | 0.03 | -0.01 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 21.00 | 0.35 | 0.50 | 0.43 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 311 | 0.58 | -0.13 | 0.04 | -0.01 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 22.00 | 0.50 | 0.65 | 0.58 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 605 | 0.56 | -0.17 | 0.04 | -0.01 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 23.00 | 0.70 | 0.85 | 0.78 | 0.75 | -0.09 | -10.72% | 0.03 | 8 | 712 | 0.53 | -0.22 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 24.00 | 1.00 | 1.15 | 1.08 | 1.07 | +0.05 | +4.91% | 0.05 | 2 | 533 | 0.53 | -0.29 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 25.00 | 1.35 | 1.50 | 1.43 | 1.48 | +0.11 | +8.03% | 0.06 | 3 | 425 | 0.52 | -0.35 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 26.00 | 1.80 | 1.95 | 1.88 | 1.95 | +0.20 | +11.43% | 0.07 | 57 | 240 | 0.51 | -0.43 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 27.00 | 2.35 | 2.50 | 2.43 | 2.50 | +0.25 | +11.12% | 0.09 | 5 | 216 | 0.51 | -0.51 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 28.00 | 2.95 | 3.10 | 3.03 | 2.95 | 0.00 | 0.00% | 0.11 | 0 | 165 | 0.51 | -0.58 | 0.08 | -0.02 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 29.00 | 3.50 | 4.00 | 3.75 | 3.65 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.51 | -0.65 | 0.07 | -0.02 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 30.00 | 4.20 | 4.80 | 4.50 | 4.54 | +0.63 | +16.12% | 0.15 | 1 | 19 | 0.51 | -0.71 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 31.00 | 5.00 | 5.60 | 5.30 | % | 0.17 | 0 | 0 | 0.51 | -0.76 | 0.06 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 32.00 | 5.80 | 6.50 | 6.15 | % | 0.19 | 0 | 0 | 0.50 | -0.81 | 0.05 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 33.00 | 6.70 | 7.40 | 7.05 | % | 0.21 | 0 | 0 | 0.47 | -0.84 | 0.04 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 34.00 | 7.60 | 8.40 | 8.00 | % | 0.24 | 0 | 0 | 0.69 | -0.87 | 0.04 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 35.00 | 8.50 | 9.30 | 8.90 | 17.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.70 | -0.90 | 0.03 | -0.01 | 9/29/2025 | 12/26/2025 3:59:52 PM EST |