Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $25.81 as of 1/16/2026 3:22:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.00 | 12.60 | 10.80 | % | 0.72 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 16.00 | 8.35 | 11.60 | 9.98 | % | 0.62 | 0 | 0 | 2.07 | 0.99 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 17.00 | 7.40 | 10.10 | 8.75 | % | 0.51 | 0 | 0 | 1.65 | 0.98 | 0.01 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 18.00 | 6.40 | 9.25 | 7.83 | % | 0.43 | 0 | 0 | 1.56 | 0.96 | 0.01 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 19.00 | 5.55 | 8.10 | 6.83 | % | 0.36 | 0 | 0 | 1.35 | 0.94 | 0.02 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 20.00 | 4.50 | 7.15 | 5.83 | % | 0.29 | 0 | 0 | 1.22 | 0.90 | 0.03 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 21.00 | 3.60 | 6.30 | 4.95 | % | 0.24 | 0 | 0 | 1.14 | 0.86 | 0.04 | -0.02 | 1/16/2026 3:59:59 PM EST | |||
| 22.00 | 2.79 | 5.45 | 4.12 | % | 0.19 | 0 | 0 | 1.05 | 0.80 | 0.05 | -0.02 | 1/16/2026 3:59:59 PM EST | |||
| 23.00 | 2.84 | 4.15 | 3.50 | % | 0.15 | 0 | 0 | 0.57 | 0.74 | 0.07 | -0.02 | 1/16/2026 3:59:59 PM EST | |||
| 24.00 | 1.96 | 3.00 | 2.48 | % | 0.10 | 0 | 0 | 0.46 | 0.67 | 0.08 | -0.02 | 1/16/2026 3:59:59 PM EST | |||
| 25.00 | 1.81 | 2.49 | 2.15 | 1.80 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.54 | 0.59 | 0.08 | -0.02 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 26.00 | 1.40 | 1.84 | 1.62 | 1.55 | -0.26 | -14.37% | 0.06 | 5 | 14 | 0.52 | 0.50 | 0.09 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 27.00 | 0.95 | 1.53 | 1.24 | 1.53 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.52 | 0.42 | 0.09 | -0.02 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 28.00 | 0.71 | 1.33 | 1.02 | % | 0.04 | 0 | 0 | 0.55 | 0.34 | 0.08 | -0.02 | 1/16/2026 3:59:59 PM EST | |||
| 29.00 | 0.57 | 1.11 | 0.84 | % | 0.03 | 0 | 0 | 0.57 | 0.28 | 0.07 | -0.02 | 1/16/2026 3:59:59 PM EST | |||
| 30.00 | 0.35 | 0.91 | 0.63 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.57 | 0.22 | 0.06 | -0.02 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 31.00 | 0.12 | 0.76 | 0.44 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.54 | 0.18 | 0.05 | -0.02 | 1/9/2026 | 1/16/2026 3:59:59 PM EST |
| 32.00 | 0.21 | 0.65 | 0.43 | % | 0.01 | 0 | 0 | 0.60 | 0.14 | 0.05 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | 0.10 | 0.04 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.07 | 0.03 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | 0.05 | 0.02 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.04 | 0.02 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | 0.03 | 0.01 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.02 | 0.01 | 0.00 | 1/16/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.49 | -0.01 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.35 | -0.02 | 0.01 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.11 | -0.04 | 0.01 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.09 | -0.06 | 0.02 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 20.00 | 0.05 | 0.68 | 0.37 | % | 0.02 | 0 | 0 | 0.63 | -0.10 | 0.03 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 21.00 | 0.20 | 0.69 | 0.45 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.60 | -0.14 | 0.04 | -0.02 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 22.00 | 0.28 | 0.97 | 0.63 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.58 | -0.20 | 0.05 | -0.02 | 1/13/2026 | 1/16/2026 3:59:59 PM EST |
| 23.00 | 0.50 | 1.06 | 0.78 | % | 0.03 | 0 | 0 | 0.54 | -0.26 | 0.07 | -0.02 | 1/16/2026 3:59:59 PM EST | |||
| 24.00 | 0.92 | 1.58 | 1.25 | % | 0.05 | 0 | 0 | 0.58 | -0.33 | 0.08 | -0.02 | 1/16/2026 3:59:59 PM EST | |||
| 25.00 | 1.28 | 1.82 | 1.55 | 1.59 | 0.00 | 0.00% | 0.06 | 0 | 75 | 0.54 | -0.41 | 0.08 | -0.02 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 26.00 | 1.79 | 2.30 | 2.05 | % | 0.08 | 0 | 0 | 0.53 | -0.50 | 0.09 | -0.02 | 1/16/2026 3:59:59 PM EST | |||
| 27.00 | 2.29 | 3.50 | 2.90 | 1.74 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.60 | -0.58 | 0.09 | -0.02 | 1/13/2026 | 1/16/2026 3:59:59 PM EST |
| 28.00 | 3.15 | 3.40 | 3.28 | 3.30 | % | 0.12 | 1 | 0 | 0.50 | -0.66 | 0.08 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST | |
| 29.00 | 3.20 | 4.35 | 3.78 | % | 0.13 | 0 | 0 | 0.62 | -0.72 | 0.07 | -0.02 | 1/16/2026 3:59:59 PM EST | |||
| 30.00 | 3.60 | 6.15 | 4.88 | % | 0.16 | 0 | 0 | 0.95 | -0.78 | 0.06 | -0.02 | 1/16/2026 3:59:59 PM EST | |||
| 31.00 | 4.45 | 7.10 | 5.78 | % | 0.19 | 0 | 0 | 1.01 | -0.82 | 0.05 | -0.02 | 1/16/2026 3:59:59 PM EST | |||
| 32.00 | 5.40 | 8.00 | 6.70 | % | 0.21 | 0 | 0 | 1.05 | -0.86 | 0.05 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 33.00 | 6.35 | 8.95 | 7.65 | % | 0.23 | 0 | 0 | 1.10 | -0.90 | 0.04 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 34.00 | 7.30 | 9.95 | 8.63 | % | 0.25 | 0 | 0 | 1.16 | -0.93 | 0.03 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 35.00 | 8.15 | 10.90 | 9.53 | % | 0.27 | 0 | 0 | 1.20 | -0.95 | 0.02 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 36.00 | 8.85 | 11.80 | 10.33 | % | 0.29 | 0 | 0 | 1.22 | -0.96 | 0.02 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 37.00 | 9.70 | 13.55 | 11.63 | % | 0.31 | 0 | 0 | 1.53 | -0.97 | 0.01 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 38.00 | 10.70 | 14.55 | 12.63 | % | 0.33 | 0 | 0 | 1.58 | -0.98 | 0.01 | 0.00 | 1/16/2026 3:59:59 PM EST |