Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $23.67 as of 2/24/2026 7:31:59 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 | 8.50 | 9.60 | 9.05 | % | 0.60 | 0 | 0 | 1.26 | 0.95 | 0.01 | -0.01 | 2/24/2026 4:00:04 PM EST | |||
| 16.00 | 7.70 | 8.65 | 8.18 | % | 0.51 | 0 | 0 | 1.16 | 0.93 | 0.02 | -0.01 | 2/24/2026 4:00:04 PM EST | |||
| 17.00 | 6.80 | 7.75 | 7.28 | % | 0.43 | 0 | 0 | 1.08 | 0.90 | 0.02 | -0.01 | 2/24/2026 4:00:04 PM EST | |||
| 18.00 | 5.95 | 6.90 | 6.43 | % | 0.36 | 0 | 0 | 0.78 | 0.86 | 0.03 | -0.01 | 2/24/2026 4:00:04 PM EST | |||
| 19.00 | 5.15 | 6.05 | 5.60 | % | 0.29 | 0 | 0 | 0.77 | 0.83 | 0.04 | -0.02 | 2/24/2026 4:00:04 PM EST | |||
| 20.00 | 4.40 | 5.25 | 4.83 | % | 0.24 | 0 | 0 | 0.75 | 0.78 | 0.04 | -0.02 | 2/24/2026 4:00:04 PM EST | |||
| 21.00 | 3.90 | 4.25 | 4.08 | % | 0.19 | 0 | 0 | 0.72 | 0.72 | 0.05 | -0.02 | 2/24/2026 4:00:04 PM EST | |||
| 22.00 | 3.25 | 3.55 | 3.40 | % | 0.15 | 0 | 0 | 0.70 | 0.67 | 0.06 | -0.02 | 2/24/2026 4:00:04 PM EST | |||
| 23.00 | 2.77 | 3.05 | 2.91 | 3.05 | +0.30 | +10.91% | 0.13 | 30 | 2 | 0.72 | 0.60 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 24.00 | 2.32 | 2.53 | 2.43 | 2.24 | 0.00 | 0.00% | 0.10 | 0 | 58 | 0.70 | 0.54 | 0.06 | -0.02 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 25.00 | 1.86 | 2.01 | 1.94 | 1.98 | +0.25 | +14.46% | 0.08 | 6 | 119 | 0.68 | 0.48 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 26.00 | 1.55 | 1.75 | 1.65 | 1.96 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.70 | 0.42 | 0.06 | -0.02 | 2/20/2026 | 2/24/2026 4:00:04 PM EST |
| 27.00 | 1.24 | 1.45 | 1.35 | 1.33 | +0.31 | +30.40% | 0.05 | 8 | 391 | 0.69 | 0.36 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 28.00 | 1.01 | 1.20 | 1.11 | 1.43 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.69 | 0.31 | 0.06 | -0.02 | 2/20/2026 | 2/24/2026 4:00:04 PM EST |
| 29.00 | 0.79 | 0.99 | 0.89 | 0.78 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.69 | 0.27 | 0.05 | -0.02 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 30.00 | 0.66 | 1.20 | 0.93 | 0.74 | -0.27 | -26.74% | 0.03 | 9 | 3 | 0.76 | 0.23 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 31.00 | 0.46 | 0.68 | 0.57 | % | 0.02 | 0 | 0 | 0.69 | 0.20 | 0.04 | -0.02 | 2/24/2026 4:00:04 PM EST | |||
| 32.00 | 0.37 | 0.62 | 0.50 | % | 0.02 | 0 | 0 | 0.70 | 0.17 | 0.04 | -0.02 | 2/24/2026 4:00:04 PM EST | |||
| 33.00 | 0.29 | 0.50 | 0.40 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.70 | 0.15 | 0.04 | -0.01 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 35.00 | 0.19 | 0.59 | 0.39 | % | 0.01 | 0 | 0 | 0.77 | 0.10 | 0.03 | -0.01 | 2/24/2026 4:00:04 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 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.82 | -0.05 | 0.01 | -0.01 | 2/24/2026 4:00:04 PM EST | |||
| 16.00 | 0.19 | 0.34 | 0.27 | % | 0.02 | 0 | 0 | 0.81 | -0.07 | 0.02 | -0.01 | 2/24/2026 4:00:04 PM EST | |||
| 17.00 | 0.25 | 0.44 | 0.35 | % | 0.02 | 0 | 0 | 0.76 | -0.10 | 0.02 | -0.01 | 2/24/2026 4:00:04 PM EST | |||
| 18.00 | 0.40 | 0.59 | 0.50 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.75 | -0.14 | 0.03 | -0.01 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 19.00 | 0.65 | 0.74 | 0.70 | 0.79 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.74 | -0.17 | 0.04 | -0.02 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 20.00 | 0.88 | 0.95 | 0.92 | 1.06 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.72 | -0.22 | 0.04 | -0.02 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 21.00 | 1.18 | 1.32 | 1.25 | 1.47 | 0.00 | 0.00% | 0.06 | 0 | 65 | 0.72 | -0.28 | 0.05 | -0.02 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 22.00 | 1.54 | 1.74 | 1.64 | 1.55 | -0.32 | -17.12% | 0.07 | 2 | 2 | 0.71 | -0.33 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 23.00 | 1.98 | 2.17 | 2.08 | 1.98 | -0.42 | -17.50% | 0.09 | 2 | 5 | 0.70 | -0.40 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 24.00 | 2.49 | 2.68 | 2.59 | 2.95 | 0.00 | 0.00% | 0.11 | 0 | 67 | 0.70 | -0.46 | 0.06 | -0.02 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 25.00 | 3.05 | 3.25 | 3.15 | 3.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.69 | -0.52 | 0.06 | -0.02 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 26.00 | 3.70 | 3.90 | 3.80 | 3.10 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.69 | -0.58 | 0.06 | -0.02 | 2/20/2026 | 2/24/2026 4:00:04 PM EST |
| 27.00 | 4.30 | 4.60 | 4.45 | % | 0.16 | 0 | 0 | 0.68 | -0.64 | 0.06 | -0.02 | 2/24/2026 4:00:04 PM EST | |||
| 28.00 | 5.00 | 5.35 | 5.18 | % | 0.18 | 0 | 0 | 0.67 | -0.69 | 0.06 | -0.02 | 2/24/2026 4:00:04 PM EST | |||
| 29.00 | 5.70 | 6.15 | 5.93 | % | 0.20 | 0 | 0 | 0.65 | -0.73 | 0.05 | -0.02 | 2/24/2026 4:00:04 PM EST | |||
| 30.00 | 6.35 | 7.20 | 6.78 | 6.63 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.64 | -0.77 | 0.05 | -0.02 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 31.00 | 7.20 | 8.15 | 7.68 | % | 0.25 | 0 | 0 | 0.63 | -0.80 | 0.04 | -0.02 | 2/24/2026 4:00:04 PM EST | |||
| 32.00 | 8.00 | 9.25 | 8.63 | % | 0.27 | 0 | 0 | 0.96 | -0.83 | 0.04 | -0.02 | 2/24/2026 4:00:04 PM EST | |||
| 33.00 | 9.05 | 9.95 | 9.50 | % | 0.29 | 0 | 0 | 0.90 | -0.85 | 0.04 | -0.01 | 2/24/2026 4:00:04 PM EST | |||
| 35.00 | 10.90 | 11.85 | 11.38 | % | 0.33 | 0 | 0 | 0.96 | -0.90 | 0.03 | -0.01 | 2/24/2026 4:00:04 PM EST |