Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $22.39 as of 3/4/2026 5:42:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 9.10 | 11.80 | 10.45 | 11.69 | 0.00 | 0.00% | 0.80 | 0 | 2 | 4.31 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/4/2026 4:00:01 PM EST |
| 14.00 | 8.30 | 9.65 | 8.98 | 7.55 | 0.00 | 0.00% | 0.64 | 0 | 1 | 3.69 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 4:00:01 PM EST |
| 14.50 | 7.80 | 9.30 | 8.55 | 7.87 | % | 0.59 | 1 | 0 | 3.68 | 0.99 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 4:00:01 PM EST | |
| 15.00 | 7.25 | 8.80 | 8.03 | 7.54 | +0.89 | +13.39% | 0.54 | 2 | 3 | 3.49 | 0.99 | 0.01 | -0.01 | 3/4/2026 | 3/4/2026 4:00:01 PM EST |
| 15.50 | 5.55 | 8.35 | 6.95 | % | 0.45 | 0 | 0 | 3.36 | 0.98 | 0.01 | -0.01 | 3/4/2026 4:00:01 PM EST | |||
| 16.00 | 5.30 | 8.05 | 6.68 | 6.59 | -0.52 | -7.32% | 0.42 | 1 | 2 | 3.39 | 0.97 | 0.01 | -0.01 | 3/4/2026 | 3/4/2026 4:00:01 PM EST |
| 16.50 | 4.85 | 7.55 | 6.20 | % | 0.38 | 0 | 0 | 3.21 | 0.96 | 0.02 | -0.02 | 3/4/2026 4:00:01 PM EST | |||
| 17.00 | 5.00 | 6.50 | 5.75 | 5.13 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.45 | 0.95 | 0.03 | -0.02 | 3/3/2026 | 3/4/2026 4:00:01 PM EST |
| 17.50 | 4.65 | 6.05 | 5.35 | % | 0.31 | 0 | 0 | 2.34 | 0.93 | 0.03 | -0.03 | 3/4/2026 4:00:01 PM EST | |||
| 18.00 | 4.05 | 5.50 | 4.78 | 4.77 | +0.03 | +0.64% | 0.27 | 1 | 10 | 2.13 | 0.90 | 0.04 | -0.04 | 3/4/2026 | 3/4/2026 4:00:01 PM EST |
| 18.50 | 3.80 | 5.05 | 4.43 | 4.42 | -0.38 | -7.92% | 0.24 | 2 | 3 | 2.03 | 0.87 | 0.05 | -0.05 | 3/4/2026 | 3/4/2026 4:00:01 PM EST |
| 19.00 | 3.40 | 4.55 | 3.98 | 3.97 | +0.84 | +26.84% | 0.21 | 2 | 3 | 1.87 | 0.84 | 0.06 | -0.05 | 3/4/2026 | 3/4/2026 4:00:01 PM EST |
| 19.50 | 3.00 | 4.35 | 3.68 | 3.55 | % | 0.19 | 2 | 0 | 1.16 | 0.81 | 0.07 | -0.06 | 3/4/2026 | 3/4/2026 4:00:01 PM EST | |
| 20.00 | 2.55 | 3.55 | 3.05 | 3.06 | -0.80 | -20.73% | 0.15 | 7 | 2 | 1.06 | 0.77 | 0.07 | -0.07 | 3/4/2026 | 3/4/2026 4:00:01 PM EST |
| 20.50 | 2.57 | 3.25 | 2.91 | % | 0.14 | 0 | 0 | 1.15 | 0.72 | 0.08 | -0.08 | 3/4/2026 4:00:01 PM EST | |||
| 21.00 | 2.28 | 4.25 | 3.27 | 2.50 | +0.11 | +4.61% | 0.16 | 3 | 3 | 1.82 | 0.68 | 0.09 | -0.08 | 3/4/2026 | 3/4/2026 4:00:01 PM EST |
| 21.50 | 1.96 | 2.18 | 2.07 | 2.17 | +0.31 | +16.67% | 0.10 | 1 | 2 | 1.12 | 0.63 | 0.09 | -0.08 | 3/4/2026 | 3/4/2026 4:00:01 PM EST |
| 22.00 | 1.70 | 2.18 | 1.94 | 1.90 | +0.05 | +2.71% | 0.09 | 26 | 153 | 1.14 | 0.58 | 0.10 | -0.09 | 3/4/2026 | 3/4/2026 4:00:01 PM EST |
| 22.50 | 1.52 | 2.12 | 1.82 | 1.58 | -0.13 | -7.61% | 0.08 | 67 | 3 | 1.11 | 0.53 | 0.10 | -0.09 | 3/4/2026 | 3/4/2026 4:00:01 PM EST |
| 23.00 | 1.20 | 2.46 | 1.83 | 1.43 | +0.10 | +7.52% | 0.08 | 46 | 37 | 1.10 | 0.48 | 0.10 | -0.09 | 3/4/2026 | 3/4/2026 4:00:01 PM EST |
| 23.50 | 1.05 | 2.02 | 1.54 | 1.20 | -0.92 | -43.40% | 0.07 | 6 | 60 | 1.41 | 0.43 | 0.10 | -0.09 | 3/4/2026 | 3/4/2026 4:00:01 PM EST |
| 24.00 | 0.87 | 0.99 | 0.93 | 0.94 | -0.11 | -10.48% | 0.04 | 257 | 277 | 1.09 | 0.39 | 0.10 | -0.08 | 3/4/2026 | 3/4/2026 4:00:01 PM EST |
| 24.50 | 0.62 | 0.95 | 0.79 | 0.86 | +0.05 | +6.18% | 0.03 | 13 | 9 | 1.08 | 0.34 | 0.09 | -0.08 | 3/4/2026 | 3/4/2026 4:00:01 PM EST |
| 25.00 | 0.59 | 0.71 | 0.65 | 0.69 | +0.04 | +6.16% | 0.03 | 112 | 90 | 1.08 | 0.30 | 0.09 | -0.08 | 3/4/2026 | 3/4/2026 4:00:01 PM EST |
| 25.50 | 0.42 | 0.68 | 0.55 | 0.56 | -1.09 | -66.07% | 0.02 | 3 | 2 | 1.09 | 0.26 | 0.08 | -0.07 | 3/4/2026 | 3/4/2026 4:00:01 PM EST |
| 26.00 | 0.33 | 0.55 | 0.44 | 0.47 | +0.07 | +17.50% | 0.02 | 19 | 22 | 1.07 | 0.23 | 0.08 | -0.07 | 3/4/2026 | 3/4/2026 4:00:01 PM EST |
| 26.50 | 0.30 | 0.94 | 0.62 | 0.41 | +0.10 | +32.26% | 0.02 | 6 | 2 | 1.28 | 0.19 | 0.07 | -0.06 | 3/4/2026 | 3/4/2026 4:00:01 PM EST |
| 27.00 | 0.18 | 0.50 | 0.34 | 0.30 | -0.07 | -18.92% | 0.01 | 6 | 47 | 1.12 | 0.16 | 0.06 | -0.05 | 3/4/2026 | 3/4/2026 4:00:01 PM EST |
| 27.50 | 0.17 | 0.64 | 0.41 | 0.46 | +0.05 | +12.20% | 0.01 | 3 | 5 | 1.25 | 0.14 | 0.06 | -0.05 | 3/4/2026 | 3/4/2026 4:00:01 PM EST |
| 28.00 | 0.16 | 0.46 | 0.31 | 0.29 | -0.51 | -63.75% | 0.01 | 2 | 28 | 1.22 | 0.12 | 0.05 | -0.04 | 3/4/2026 | 3/4/2026 4:00:01 PM EST |
| 28.50 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.94 | 0.10 | 0.05 | -0.04 | 3/3/2026 | 3/4/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 1.39 | 0.70 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.05 | 0.08 | 0.04 | -0.03 | 3/2/2026 | 3/4/2026 4:00:01 PM EST |
| 29.50 | 0.00 | 1.17 | 0.59 | % | 0.02 | 0 | 0 | 2.09 | 0.07 | 0.03 | -0.03 | 3/4/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 2.58 | 1.29 | 0.57 | 0.00 | 0.00% | 0.04 | 0 | 49 | 1.98 | 0.06 | 0.03 | -0.03 | 2/18/2026 | 3/4/2026 4:00:01 PM EST |
| 30.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.03 | 0.05 | 0.03 | -0.02 | 3/4/2026 4:00:01 PM EST | |||
| 31.00 | 0.00 | 0.59 | 0.30 | 0.20 | -0.15 | -42.86% | 0.01 | 2 | 2 | 1.93 | 0.04 | 0.02 | -0.02 | 3/4/2026 | 3/4/2026 4:00:01 PM EST |
| 31.50 | 0.00 | 0.59 | 0.30 | % | 0.01 | 0 | 0 | 1.99 | 0.03 | 0.02 | -0.02 | 3/4/2026 4:00:01 PM EST | |||
| 32.00 | 0.00 | 1.27 | 0.64 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.29 | 0.03 | 0.02 | -0.01 | 2/23/2026 | 3/4/2026 4:00:01 PM EST |
| 32.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.28 | 0.02 | 0.01 | -0.01 | 3/4/2026 4:00:01 PM EST | |||
| 33.00 | 0.00 | 0.59 | 0.30 | % | 0.01 | 0 | 0 | 2.16 | 0.02 | 0.01 | -0.01 | 3/4/2026 4:00:01 PM EST | |||
| 33.50 | 0.00 | 0.30 | 0.15 | 0.07 | % | 0.00 | 2 | 0 | 1.84 | 0.01 | 0.01 | -0.01 | 3/4/2026 | 3/4/2026 4:00:01 PM EST | |
| 34.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.81 | 0.01 | 0.01 | -0.01 | 3/4/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.44 | 0.01 | 0.00 | 0.00 | 3/4/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 1.12 | 0.56 | % | 0.04 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 3/4/2026 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.66 | 0.33 | % | 0.02 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 3/4/2026 4:00:01 PM EST | |||
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.95 | -0.01 | 0.00 | 0.00 | 3/4/2026 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.78 | -0.01 | 0.01 | -0.01 | 3/4/2026 4:00:01 PM EST | |||
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.62 | -0.02 | 0.01 | -0.01 | 3/4/2026 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.46 | -0.03 | 0.01 | -0.01 | 3/4/2026 4:00:01 PM EST | |||
| 16.50 | 0.00 | 0.21 | 0.11 | 0.13 | % | 0.01 | 2 | 0 | 1.53 | -0.04 | 0.02 | -0.02 | 3/4/2026 | 3/4/2026 4:00:01 PM EST | |
| 17.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.04 | -0.05 | 0.03 | -0.02 | 3/4/2026 4:00:01 PM EST | |||
| 17.50 | 0.00 | 0.63 | 0.32 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.87 | -0.07 | 0.03 | -0.03 | 3/3/2026 | 3/4/2026 4:00:01 PM EST |
| 18.00 | 0.22 | 0.28 | 0.25 | 0.22 | -0.13 | -37.15% | 0.01 | 18 | 5 | 1.19 | -0.10 | 0.04 | -0.04 | 3/4/2026 | 3/4/2026 4:00:01 PM EST |
| 18.50 | 0.22 | 0.33 | 0.28 | 0.28 | -0.08 | -22.23% | 0.02 | 1 | 10 | 1.17 | -0.13 | 0.05 | -0.05 | 3/4/2026 | 3/4/2026 4:00:01 PM EST |
| 19.00 | 0.32 | 0.60 | 0.46 | 0.36 | -0.06 | -14.29% | 0.02 | 18 | 124 | 1.27 | -0.16 | 0.06 | -0.05 | 3/4/2026 | 3/4/2026 4:00:01 PM EST |
| 19.50 | 0.43 | 0.58 | 0.51 | 0.51 | -0.07 | -12.07% | 0.03 | 19 | 7 | 1.18 | -0.19 | 0.07 | -0.06 | 3/4/2026 | 3/4/2026 4:00:01 PM EST |
| 20.00 | 0.45 | 0.65 | 0.55 | 0.60 | -0.08 | -11.77% | 0.03 | 43 | 33 | 1.10 | -0.23 | 0.07 | -0.07 | 3/4/2026 | 3/4/2026 4:00:01 PM EST |
| 20.50 | 0.69 | 1.00 | 0.85 | 0.76 | +0.11 | +16.93% | 0.04 | 8 | 3 | 1.23 | -0.28 | 0.08 | -0.08 | 3/4/2026 | 3/4/2026 4:00:01 PM EST |
| 21.00 | 0.81 | 0.98 | 0.90 | 0.94 | -0.25 | -21.01% | 0.04 | 170 | 6 | 1.12 | -0.32 | 0.09 | -0.08 | 3/4/2026 | 3/4/2026 4:00:01 PM EST |
| 21.50 | 0.86 | 1.20 | 1.03 | 1.13 | -0.12 | -9.60% | 0.05 | 27 | 4 | 1.13 | -0.37 | 0.09 | -0.08 | 3/4/2026 | 3/4/2026 4:00:01 PM EST |
| 22.00 | 1.20 | 1.42 | 1.31 | 1.30 | -0.27 | -17.20% | 0.06 | 64 | 5 | 1.11 | -0.42 | 0.10 | -0.09 | 3/4/2026 | 3/4/2026 4:00:01 PM EST |
| 22.50 | 1.44 | 1.67 | 1.56 | 1.46 | -0.13 | -8.18% | 0.07 | 22 | 109 | 1.10 | -0.47 | 0.10 | -0.09 | 3/4/2026 | 3/4/2026 4:00:01 PM EST |
| 23.00 | 1.80 | 1.94 | 1.87 | 1.85 | -0.48 | -20.61% | 0.08 | 4 | 7 | 1.15 | -0.52 | 0.10 | -0.09 | 3/4/2026 | 3/4/2026 4:00:01 PM EST |
| 23.50 | 1.95 | 2.76 | 2.36 | 1.42 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.25 | -0.57 | 0.10 | -0.09 | 2/27/2026 | 3/4/2026 4:00:01 PM EST |
| 24.00 | 2.24 | 2.56 | 2.40 | 2.39 | 0.00 | 0.00% | 0.10 | 0 | 15 | 1.04 | -0.61 | 0.10 | -0.08 | 3/2/2026 | 3/4/2026 4:00:01 PM EST |
| 24.50 | 2.65 | 2.91 | 2.78 | 2.67 | +0.86 | +47.52% | 0.11 | 19 | 1 | 1.08 | -0.66 | 0.09 | -0.08 | 3/4/2026 | 3/4/2026 4:00:01 PM EST |
| 25.00 | 3.00 | 3.30 | 3.15 | 3.11 | +0.18 | +6.15% | 0.13 | 4 | 6 | 1.06 | -0.70 | 0.09 | -0.08 | 3/4/2026 | 3/4/2026 4:00:01 PM EST |
| 25.50 | 3.35 | 4.50 | 3.93 | 3.52 | % | 0.15 | 2 | 0 | 1.35 | -0.74 | 0.08 | -0.07 | 3/4/2026 | 3/4/2026 4:00:01 PM EST | |
| 26.00 | 3.55 | 5.25 | 4.40 | 3.85 | +0.75 | +24.20% | 0.17 | 4 | 2 | 1.33 | -0.77 | 0.08 | -0.07 | 3/4/2026 | 3/4/2026 4:00:01 PM EST |
| 26.50 | 3.90 | 4.75 | 4.33 | 4.27 | +1.10 | +34.70% | 0.16 | 6 | 3 | 1.44 | -0.81 | 0.07 | -0.06 | 3/4/2026 | 3/4/2026 4:00:01 PM EST |
| 27.00 | 4.50 | 5.35 | 4.93 | 4.92 | +0.56 | +12.85% | 0.18 | 8 | 3 | 1.61 | -0.84 | 0.06 | -0.05 | 3/4/2026 | 3/4/2026 4:00:01 PM EST |
| 27.50 | 4.80 | 5.70 | 5.25 | 5.25 | % | 0.19 | 4 | 0 | 1.56 | -0.86 | 0.06 | -0.05 | 3/4/2026 | 3/4/2026 4:00:01 PM EST | |
| 28.00 | 5.10 | 6.95 | 6.03 | % | 0.22 | 0 | 0 | 2.26 | -0.88 | 0.05 | -0.04 | 3/4/2026 4:00:01 PM EST | |||
| 28.50 | 4.95 | 6.95 | 5.95 | % | 0.21 | 0 | 0 | 1.93 | -0.90 | 0.05 | -0.04 | 3/4/2026 4:00:01 PM EST | |||
| 29.00 | 5.00 | 9.00 | 7.00 | % | 0.24 | 0 | 0 | 2.43 | -0.92 | 0.04 | -0.03 | 3/4/2026 4:00:01 PM EST | |||
| 29.50 | 5.50 | 9.20 | 7.35 | % | 0.25 | 0 | 0 | 2.46 | -0.93 | 0.03 | -0.03 | 3/4/2026 4:00:01 PM EST | |||
| 30.00 | 5.80 | 10.00 | 7.90 | % | 0.26 | 0 | 0 | 2.54 | -0.94 | 0.03 | -0.03 | 3/4/2026 4:00:01 PM EST | |||
| 30.50 | 6.30 | 9.00 | 7.65 | % | 0.25 | 0 | 0 | 2.27 | -0.95 | 0.03 | -0.02 | 3/4/2026 4:00:01 PM EST | |||
| 31.00 | 6.50 | 9.55 | 8.03 | % | 0.26 | 0 | 0 | 2.38 | -0.96 | 0.02 | -0.02 | 3/4/2026 4:00:01 PM EST | |||
| 31.50 | 7.80 | 10.00 | 8.90 | % | 0.28 | 0 | 0 | 2.40 | -0.97 | 0.02 | -0.02 | 3/4/2026 4:00:01 PM EST | |||
| 32.00 | 8.40 | 12.00 | 10.20 | % | 0.32 | 0 | 0 | 3.10 | -0.97 | 0.02 | -0.01 | 3/4/2026 4:00:01 PM EST | |||
| 32.50 | 8.80 | 12.50 | 10.65 | % | 0.33 | 0 | 0 | 2.96 | -0.98 | 0.01 | -0.01 | 3/4/2026 4:00:01 PM EST | |||
| 33.00 | 9.25 | 11.80 | 10.53 | % | 0.32 | 0 | 0 | 2.85 | -0.98 | 0.01 | -0.01 | 3/4/2026 4:00:01 PM EST | |||
| 33.50 | 9.75 | 12.20 | 10.98 | % | 0.33 | 0 | 0 | 2.83 | -0.99 | 0.01 | -0.01 | 3/4/2026 4:00:01 PM EST | |||
| 34.00 | 10.25 | 12.70 | 11.48 | % | 0.34 | 0 | 0 | 2.88 | -0.99 | 0.01 | -0.01 | 3/4/2026 4:00:01 PM EST | |||
| 35.00 | 11.45 | 14.90 | 13.18 | 11.35 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.63 | -0.99 | 0.00 | 0.00 | 2/4/2026 | 3/4/2026 4:00:01 PM EST |