Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $16.36 as of 3/25/2026 7:21:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.10 | 14.00 | 13.55 | 13.53 | -0.08 | -0.59% | 4.52 | 2 | 16 | 7.44 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 4.00 | 12.05 | 12.90 | 12.48 | 12.39 | +0.04 | +0.33% | 3.12 | 3 | 10 | 5.79 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 5.00 | 11.15 | 11.80 | 11.48 | 11.45 | -0.50 | -4.19% | 2.30 | 6 | 7 | 4.59 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 6.00 | 10.00 | 11.00 | 10.50 | 10.69 | +0.34 | +3.29% | 1.75 | 2 | 4 | 4.47 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 7.00 | 9.10 | 9.75 | 9.43 | 9.50 | -0.55 | -5.48% | 1.35 | 2 | 3 | 3.28 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 8.00 | 8.05 | 8.75 | 8.40 | 8.50 | -0.45 | -5.03% | 1.05 | 2 | 2 | 2.84 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 9.00 | 7.05 | 7.75 | 7.40 | 7.55 | -0.40 | -5.04% | 0.82 | 6 | 2 | 2.44 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 10.00 | 6.10 | 6.75 | 6.43 | 6.55 | % | 0.64 | 4 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 11.00 | 5.05 | 6.55 | 5.80 | % | 0.53 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 12.00 | 4.25 | 5.40 | 4.83 | % | 0.40 | 0 | 0 | 2.27 | 1.00 | 0.01 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 12.50 | 3.70 | 4.90 | 4.30 | % | 0.34 | 0 | 0 | 2.09 | 0.99 | 0.03 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 13.00 | 3.25 | 4.45 | 3.85 | % | 0.30 | 0 | 1 | 1.96 | 0.95 | 0.05 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 13.50 | 2.75 | 3.95 | 3.35 | % | 0.25 | 0 | 0 | 1.79 | 0.92 | 0.07 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 14.00 | 2.31 | 3.50 | 2.91 | % | 0.21 | 0 | 1 | 1.66 | 0.88 | 0.09 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 14.50 | 1.80 | 3.15 | 2.48 | % | 0.17 | 0 | 0 | 1.61 | 0.83 | 0.11 | -0.02 | 3/25/2026 3:59:55 PM EST | |||
| 15.00 | 1.48 | 2.02 | 1.75 | % | 0.12 | 0 | 1 | 0.59 | 0.77 | 0.14 | -0.02 | 3/25/2026 3:59:55 PM EST | |||
| 15.50 | 1.34 | 1.52 | 1.43 | % | 0.09 | 0 | 0 | 0.65 | 0.70 | 0.16 | -0.02 | 3/25/2026 3:59:55 PM EST | |||
| 16.00 | 1.07 | 1.18 | 1.13 | 1.16 | +0.06 | +5.46% | 0.07 | 2 | 7 | 0.65 | 0.61 | 0.18 | -0.02 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 16.50 | 0.78 | 0.92 | 0.85 | 0.85 | +0.03 | +3.66% | 0.05 | 221 | 2 | 0.63 | 0.52 | 0.19 | -0.03 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 17.00 | 0.44 | 0.69 | 0.57 | 0.59 | 0.00 | 0.00% | 0.03 | 157 | 25 | 0.57 | 0.43 | 0.18 | -0.02 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 17.50 | 0.38 | 0.48 | 0.43 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.60 | 0.34 | 0.17 | -0.02 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 18.00 | 0.26 | 0.39 | 0.33 | 0.33 | -0.05 | -13.16% | 0.02 | 49 | 24 | 0.62 | 0.27 | 0.15 | -0.02 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 18.50 | 0.17 | 0.28 | 0.23 | % | 0.01 | 0 | 0 | 0.62 | 0.21 | 0.13 | -0.02 | 3/25/2026 3:59:55 PM EST | |||
| 19.00 | 0.10 | 0.21 | 0.16 | 0.24 | +0.04 | +20.00% | 0.01 | 1 | 118 | 0.59 | 0.16 | 0.11 | -0.02 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 19.50 | 0.08 | 0.18 | 0.13 | % | 0.01 | 0 | 0 | 0.62 | 0.12 | 0.09 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 20.00 | 0.05 | 0.20 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.70 | 0.09 | 0.07 | -0.01 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 20.50 | 0.00 | 0.59 | 0.30 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.05 | 0.05 | -0.01 | 3/23/2026 | 3/25/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 33 | 1.09 | 0.04 | 0.04 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.61 | 0.02 | 0.02 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 106 | 1.69 | 0.02 | 0.02 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.56 | 0.28 | % | 0.01 | 0 | 0 | 1.57 | 0.01 | 0.01 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 62 | 1.82 | 0.01 | 0.01 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 10 | 1.94 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 31.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 10 | 2.84 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.53 | 0.77 | % | 0.26 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.53 | 0.27 | % | 0.07 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.72 | 0.36 | % | 0.07 | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.52 | 0.26 | % | 0.04 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.52 | 0.26 | % | 0.04 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.52 | 0.26 | % | 0.03 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.52 | 0.26 | % | 0.03 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.53 | 0.27 | % | 0.03 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.01 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.82 | -0.01 | 0.03 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 13.00 | 0.01 | 0.20 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.77 | -0.05 | 0.05 | -0.01 | 3/23/2026 | 3/25/2026 3:59:55 PM EST |
| 13.50 | 0.09 | 0.35 | 0.22 | 0.15 | -0.08 | -34.79% | 0.02 | 4 | 1 | 0.87 | -0.08 | 0.07 | -0.01 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 14.00 | 0.12 | 0.31 | 0.22 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 552 | 0.75 | -0.12 | 0.09 | -0.01 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 14.50 | 0.10 | 0.28 | 0.19 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | -0.17 | 0.11 | -0.02 | 3/23/2026 | 3/25/2026 3:59:55 PM EST |
| 15.00 | 0.29 | 0.39 | 0.34 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.68 | -0.23 | 0.14 | -0.02 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 15.50 | 0.43 | 0.53 | 0.48 | % | 0.03 | 0 | 0 | 0.66 | -0.30 | 0.16 | -0.02 | 3/25/2026 3:59:55 PM EST | |||
| 16.00 | 0.48 | 0.79 | 0.64 | 0.67 | -0.09 | -11.85% | 0.04 | 137 | 66 | 0.63 | -0.39 | 0.18 | -0.02 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 16.50 | 0.76 | 1.01 | 0.89 | 0.85 | -0.11 | -11.46% | 0.05 | 1 | 205 | 0.63 | -0.48 | 0.19 | -0.03 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 17.00 | 1.09 | 1.29 | 1.19 | % | 0.07 | 0 | 25 | 0.65 | -0.57 | 0.18 | -0.02 | 3/25/2026 3:59:55 PM EST | |||
| 17.50 | 1.44 | 1.63 | 1.54 | % | 0.09 | 0 | 0 | 0.66 | -0.66 | 0.17 | -0.02 | 3/25/2026 3:59:55 PM EST | |||
| 18.00 | 1.82 | 2.01 | 1.92 | 1.17 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.68 | -0.73 | 0.15 | -0.02 | 3/23/2026 | 3/25/2026 3:59:55 PM EST |
| 18.50 | 1.80 | 2.49 | 2.15 | % | 0.12 | 0 | 0 | 0.80 | -0.79 | 0.13 | -0.02 | 3/25/2026 3:59:55 PM EST | |||
| 19.00 | 2.23 | 3.20 | 2.72 | 2.28 | 0.00 | 0.00% | 0.14 | 0 | 287 | 1.08 | -0.84 | 0.11 | -0.02 | 3/23/2026 | 3/25/2026 3:59:55 PM EST |
| 19.50 | 2.95 | 3.50 | 3.23 | 3.14 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.99 | -0.88 | 0.09 | -0.01 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 20.00 | 3.40 | 4.00 | 3.70 | 3.50 | 0.00 | 0.00% | 0.18 | 0 | 14 | 1.08 | -0.91 | 0.07 | -0.01 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 20.50 | 3.95 | 4.40 | 4.18 | % | 0.20 | 0 | 0 | 1.05 | -0.95 | 0.05 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 21.00 | 4.40 | 4.90 | 4.65 | % | 0.22 | 0 | 8 | 1.12 | -0.96 | 0.04 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 21.50 | 4.80 | 5.45 | 5.13 | % | 0.24 | 0 | 0 | 1.25 | -0.98 | 0.02 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 22.00 | 5.40 | 5.95 | 5.68 | 4.78 | 0.00 | 0.00% | 0.26 | 0 | 9 | 1.32 | -0.98 | 0.02 | 0.00 | 3/23/2026 | 3/25/2026 3:59:55 PM EST |
| 22.50 | 5.90 | 6.45 | 6.18 | % | 0.27 | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 23.00 | 6.20 | 7.25 | 6.73 | 5.63 | 0.00 | 0.00% | 0.29 | 0 | 135 | 1.76 | -0.99 | 0.01 | 0.00 | 3/23/2026 | 3/25/2026 3:59:55 PM EST |
| 24.00 | 7.30 | 8.05 | 7.68 | % | 0.32 | 0 | 4 | 1.68 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 25.00 | 8.30 | 9.00 | 8.65 | 8.15 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.74 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:55 PM EST |
| 26.00 | 8.70 | 9.80 | 9.25 | 9.60 | % | 0.36 | 2 | 2 | 1.57 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 27.00 | 10.45 | 11.10 | 10.78 | % | 0.40 | 0 | 3 | 2.06 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 28.00 | 11.40 | 11.65 | 11.53 | 11.60 | % | 0.41 | 2 | 1 | 2.58 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 29.00 | 12.45 | 12.80 | 12.63 | 12.60 | % | 0.44 | 2 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 30.00 | 13.50 | 13.75 | 13.63 | 13.58 | +0.43 | +3.27% | 0.45 | 2 | 1 | 1.93 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 31.00 | 14.35 | 14.85 | 14.60 | % | 0.47 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 32.00 | 15.40 | 15.70 | 15.55 | 15.58 | % | 0.49 | 2 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 33.00 | 16.45 | 16.80 | 16.63 | 16.58 | % | 0.50 | 2 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 34.00 | 17.45 | 17.70 | 17.58 | 17.70 | % | 0.52 | 4 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 35.00 | 18.30 | 18.85 | 18.58 | 18.57 | % | 0.53 | 2 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |