Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $25.07 as of 2/19/2026 1:04:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 9.55 | 12.10 | 10.83 | % | 0.77 | 0 | 0 | 2.02 | 0.99 | 0.00 | -0.01 | 2/19/2026 11:58:54 AM EST | |||
| 15.00 | 8.70 | 11.10 | 9.90 | % | 0.66 | 0 | 0 | 1.83 | 0.98 | 0.01 | -0.01 | 2/19/2026 11:58:54 AM EST | |||
| 16.00 | 8.05 | 10.55 | 9.30 | % | 0.58 | 0 | 0 | 1.89 | 0.97 | 0.01 | -0.01 | 2/19/2026 11:58:54 AM EST | |||
| 17.00 | 6.95 | 9.25 | 8.10 | % | 0.48 | 0 | 0 | 1.60 | 0.95 | 0.02 | -0.01 | 2/19/2026 11:58:54 AM EST | |||
| 18.00 | 6.05 | 8.45 | 7.25 | % | 0.40 | 0 | 0 | 1.50 | 0.92 | 0.02 | -0.01 | 2/19/2026 11:58:54 AM EST | |||
| 19.00 | 5.20 | 7.60 | 6.40 | % | 0.34 | 0 | 0 | 1.41 | 0.88 | 0.03 | -0.02 | 2/19/2026 11:58:54 AM EST | |||
| 20.00 | 3.75 | 6.95 | 5.35 | % | 0.27 | 0 | 0 | 1.39 | 0.83 | 0.04 | -0.02 | 2/19/2026 11:58:54 AM EST | |||
| 21.00 | 4.00 | 4.95 | 4.48 | % | 0.21 | 0 | 0 | 0.62 | 0.78 | 0.05 | -0.03 | 2/19/2026 11:58:54 AM EST | |||
| 22.00 | 3.85 | 4.10 | 3.98 | 4.95 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.73 | 0.73 | 0.05 | -0.03 | 2/17/2026 | 2/19/2026 11:58:54 AM EST |
| 23.00 | 3.20 | 3.50 | 3.35 | % | 0.15 | 0 | 0 | 0.72 | 0.67 | 0.06 | -0.03 | 2/19/2026 11:58:54 AM EST | |||
| 24.00 | 2.63 | 2.92 | 2.78 | % | 0.12 | 0 | 0 | 0.70 | 0.60 | 0.07 | -0.03 | 2/19/2026 11:58:54 AM EST | |||
| 25.00 | 2.19 | 2.43 | 2.31 | 2.25 | -0.05 | -2.18% | 0.09 | 2 | 6 | 0.71 | 0.54 | 0.07 | -0.03 | 2/19/2026 | 2/19/2026 11:58:54 AM EST |
| 26.00 | 1.78 | 1.97 | 1.88 | 2.02 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.71 | 0.47 | 0.07 | -0.03 | 2/18/2026 | 2/19/2026 11:58:54 AM EST |
| 27.00 | 1.47 | 1.65 | 1.56 | 1.62 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.71 | 0.40 | 0.07 | -0.03 | 2/18/2026 | 2/19/2026 11:58:54 AM EST |
| 28.00 | 1.16 | 1.35 | 1.26 | % | 0.04 | 0 | 0 | 0.71 | 0.35 | 0.06 | -0.03 | 2/19/2026 11:58:54 AM EST | |||
| 29.00 | 0.78 | 1.12 | 0.95 | % | 0.03 | 0 | 0 | 0.69 | 0.30 | 0.06 | -0.03 | 2/19/2026 11:58:54 AM EST | |||
| 30.00 | 0.61 | 0.92 | 0.77 | % | 0.03 | 0 | 0 | 0.69 | 0.25 | 0.05 | -0.02 | 2/19/2026 11:58:54 AM EST | |||
| 31.00 | 0.47 | 1.05 | 0.76 | % | 0.02 | 0 | 0 | 0.75 | 0.21 | 0.05 | -0.02 | 2/19/2026 11:58:54 AM EST | |||
| 32.00 | 0.25 | 0.62 | 0.44 | % | 0.01 | 0 | 0 | 0.67 | 0.19 | 0.04 | -0.02 | 2/19/2026 11:58:54 AM EST | |||
| 33.00 | 0.26 | 0.85 | 0.56 | % | 0.02 | 0 | 0 | 0.77 | 0.15 | 0.04 | -0.02 | 2/19/2026 11:58:54 AM EST | |||
| 34.00 | 0.22 | 2.46 | 1.34 | % | 0.04 | 0 | 0 | 1.09 | 0.12 | 0.03 | -0.01 | 2/19/2026 11:58:54 AM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.06 | 0.09 | 0.03 | -0.01 | 2/19/2026 11:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.61 | -0.01 | 0.00 | -0.01 | 2/18/2026 | 2/19/2026 11:58:54 AM EST |
| 15.00 | 0.00 | 2.18 | 1.09 | % | 0.07 | 0 | 0 | 2.26 | -0.02 | 0.01 | -0.01 | 2/19/2026 11:58:54 AM EST | |||
| 16.00 | 0.00 | 2.22 | 1.11 | % | 0.07 | 0 | 0 | 2.09 | -0.03 | 0.01 | -0.01 | 2/19/2026 11:58:54 AM EST | |||
| 17.00 | 0.00 | 2.29 | 1.15 | % | 0.07 | 0 | 0 | 1.93 | -0.05 | 0.02 | -0.01 | 2/19/2026 11:58:54 AM EST | |||
| 18.00 | 0.00 | 2.39 | 1.20 | % | 0.07 | 0 | 0 | 1.80 | -0.08 | 0.02 | -0.01 | 2/19/2026 11:58:54 AM EST | |||
| 19.00 | 0.33 | 1.05 | 0.69 | % | 0.04 | 0 | 0 | 0.89 | -0.12 | 0.03 | -0.02 | 2/19/2026 11:58:54 AM EST | |||
| 20.00 | 0.23 | 0.74 | 0.49 | % | 0.02 | 0 | 0 | 0.67 | -0.17 | 0.04 | -0.02 | 2/19/2026 11:58:54 AM EST | |||
| 21.00 | 0.68 | 0.99 | 0.84 | % | 0.04 | 0 | 0 | 0.72 | -0.22 | 0.05 | -0.03 | 2/19/2026 11:58:54 AM EST | |||
| 22.00 | 0.94 | 1.28 | 1.11 | 1.14 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.71 | -0.27 | 0.05 | -0.03 | 2/18/2026 | 2/19/2026 11:58:54 AM EST |
| 23.00 | 1.44 | 1.65 | 1.55 | 1.51 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.73 | -0.33 | 0.06 | -0.03 | 2/18/2026 | 2/19/2026 11:58:54 AM EST |
| 24.00 | 1.87 | 2.09 | 1.98 | 2.18 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.72 | -0.40 | 0.07 | -0.03 | 2/13/2026 | 2/19/2026 11:58:54 AM EST |
| 25.00 | 2.34 | 2.60 | 2.47 | % | 0.10 | 0 | 0 | 0.71 | -0.46 | 0.07 | -0.03 | 2/19/2026 11:58:54 AM EST | |||
| 26.00 | 2.91 | 3.20 | 3.06 | % | 0.12 | 0 | 0 | 0.71 | -0.53 | 0.07 | -0.03 | 2/19/2026 11:58:54 AM EST | |||
| 27.00 | 3.45 | 3.85 | 3.65 | % | 0.14 | 0 | 0 | 0.69 | -0.60 | 0.07 | -0.03 | 2/19/2026 11:58:54 AM EST | |||
| 28.00 | 4.20 | 4.55 | 4.38 | % | 0.16 | 0 | 0 | 0.71 | -0.65 | 0.06 | -0.03 | 2/19/2026 11:58:54 AM EST | |||
| 29.00 | 5.00 | 5.30 | 5.15 | % | 0.18 | 0 | 0 | 0.71 | -0.70 | 0.06 | -0.03 | 2/19/2026 11:58:54 AM EST | |||
| 30.00 | 5.40 | 6.10 | 5.75 | % | 0.19 | 0 | 0 | 0.78 | -0.75 | 0.05 | -0.02 | 2/19/2026 11:58:54 AM EST | |||
| 31.00 | 6.25 | 7.75 | 7.00 | % | 0.23 | 0 | 0 | 1.05 | -0.79 | 0.05 | -0.02 | 2/19/2026 11:58:54 AM EST | |||
| 32.00 | 7.10 | 8.60 | 7.85 | % | 0.25 | 0 | 0 | 1.06 | -0.81 | 0.04 | -0.02 | 2/19/2026 11:58:54 AM EST | |||
| 33.00 | 8.05 | 9.55 | 8.80 | % | 0.27 | 0 | 0 | 1.11 | -0.85 | 0.04 | -0.02 | 2/19/2026 11:58:54 AM EST | |||
| 34.00 | 7.70 | 10.90 | 9.30 | % | 0.27 | 0 | 0 | 1.29 | -0.88 | 0.03 | -0.01 | 2/19/2026 11:58:54 AM EST | |||
| 35.00 | 9.20 | 12.20 | 10.70 | % | 0.31 | 0 | 0 | 1.46 | -0.91 | 0.03 | -0.01 | 2/19/2026 11:58:54 AM EST |