Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $22.45 as of 3/5/2026 1:04:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 6.50 | 9.05 | 7.78 | % | 0.65 | 0 | 0 | 2.17 | 0.96 | 0.01 | -0.01 | 3/5/2026 1:58:48 PM EST | |||
| 13.00 | 5.85 | 8.10 | 6.98 | % | 0.54 | 0 | 0 | 1.94 | 0.94 | 0.02 | -0.01 | 3/5/2026 1:58:48 PM EST | |||
| 14.00 | 4.55 | 7.20 | 5.88 | % | 0.42 | 0 | 0 | 1.76 | 0.91 | 0.03 | -0.02 | 3/5/2026 1:58:48 PM EST | |||
| 15.00 | 3.15 | 6.35 | 4.75 | % | 0.32 | 0 | 0 | 1.62 | 0.86 | 0.04 | -0.02 | 3/5/2026 1:58:48 PM EST | |||
| 16.00 | 2.35 | 5.55 | 3.95 | % | 0.25 | 0 | 0 | 1.49 | 0.81 | 0.05 | -0.02 | 3/5/2026 1:58:48 PM EST | |||
| 17.00 | 2.09 | 4.80 | 3.45 | % | 0.20 | 0 | 0 | 1.39 | 0.75 | 0.06 | -0.02 | 3/5/2026 1:58:48 PM EST | |||
| 18.00 | 1.32 | 4.10 | 2.71 | % | 0.15 | 0 | 0 | 1.30 | 0.68 | 0.07 | -0.02 | 3/5/2026 1:58:48 PM EST | |||
| 19.00 | 0.62 | 3.60 | 2.11 | % | 0.11 | 0 | 0 | 1.24 | 0.61 | 0.07 | -0.03 | 3/5/2026 1:58:48 PM EST | |||
| 20.00 | 0.97 | 2.20 | 1.59 | % | 0.08 | 0 | 0 | 0.60 | 0.53 | 0.08 | -0.03 | 3/5/2026 1:58:48 PM EST | |||
| 21.00 | 0.54 | 2.94 | 1.74 | % | 0.08 | 0 | 0 | 0.81 | 0.46 | 0.08 | -0.02 | 3/5/2026 1:58:48 PM EST | |||
| 22.00 | 0.35 | 2.70 | 1.53 | % | 0.07 | 0 | 0 | 0.83 | 0.39 | 0.08 | -0.02 | 3/5/2026 1:58:48 PM EST | |||
| 23.00 | 0.15 | 1.08 | 0.62 | 0.65 | % | 0.03 | 1 | 0 | 0.56 | 0.33 | 0.07 | -0.02 | 3/5/2026 | 3/5/2026 1:58:48 PM EST | |
| 24.00 | 0.00 | 2.41 | 1.21 | % | 0.05 | 0 | 0 | 1.36 | 0.27 | 0.07 | -0.02 | 3/5/2026 1:58:48 PM EST | |||
| 25.00 | 0.00 | 2.32 | 1.16 | % | 0.05 | 0 | 0 | 1.41 | 0.22 | 0.06 | -0.02 | 3/5/2026 1:58:48 PM EST | |||
| 26.00 | 0.00 | 2.26 | 1.13 | % | 0.04 | 0 | 0 | 1.47 | 0.18 | 0.05 | -0.02 | 3/5/2026 1:58:48 PM EST | |||
| 27.00 | 0.00 | 2.22 | 1.11 | % | 0.04 | 0 | 0 | 1.53 | 0.15 | 0.05 | -0.01 | 3/5/2026 1:58:48 PM EST | |||
| 28.00 | 0.00 | 2.19 | 1.10 | % | 0.04 | 0 | 0 | 1.58 | 0.12 | 0.04 | -0.01 | 3/5/2026 1:58:48 PM EST | |||
| 29.00 | 0.00 | 2.17 | 1.09 | % | 0.04 | 0 | 0 | 1.64 | 0.09 | 0.03 | -0.01 | 3/5/2026 1:58:48 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.70 | 0.07 | 0.03 | -0.01 | 3/5/2026 1:58:48 PM EST | |||
| 31.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.75 | 0.06 | 0.02 | -0.01 | 3/5/2026 1:58:48 PM EST | |||
| 32.00 | 0.00 | 1.16 | 0.58 | % | 0.02 | 0 | 0 | 1.40 | 0.05 | 0.02 | -0.01 | 3/5/2026 1:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 2.17 | 1.09 | % | 0.09 | 0 | 0 | 2.34 | -0.04 | 0.01 | -0.01 | 3/5/2026 1:58:48 PM EST | |||
| 13.00 | 0.00 | 1.16 | 0.58 | % | 0.04 | 0 | 0 | 1.53 | -0.06 | 0.02 | -0.01 | 3/5/2026 1:58:48 PM EST | |||
| 14.00 | 0.00 | 2.30 | 1.15 | % | 0.08 | 0 | 0 | 1.94 | -0.09 | 0.03 | -0.02 | 3/5/2026 1:58:48 PM EST | |||
| 15.00 | 0.00 | 2.41 | 1.21 | % | 0.08 | 0 | 0 | 1.77 | -0.14 | 0.04 | -0.02 | 3/5/2026 1:58:48 PM EST | |||
| 16.00 | 0.00 | 2.59 | 1.30 | % | 0.08 | 0 | 0 | 1.65 | -0.19 | 0.05 | -0.02 | 3/5/2026 1:58:48 PM EST | |||
| 17.00 | 0.24 | 1.64 | 0.94 | % | 0.06 | 0 | 0 | 0.98 | -0.25 | 0.06 | -0.02 | 3/5/2026 1:58:48 PM EST | |||
| 18.00 | 0.67 | 1.59 | 1.13 | % | 0.06 | 0 | 0 | 0.94 | -0.32 | 0.07 | -0.02 | 3/5/2026 1:58:48 PM EST | |||
| 19.00 | 1.45 | 1.95 | 1.70 | 1.57 | % | 0.09 | 11 | 0 | 0.68 | -0.39 | 0.07 | -0.03 | 3/5/2026 | 3/5/2026 1:58:48 PM EST | |
| 20.00 | 2.03 | 2.78 | 2.41 | 2.80 | % | 0.12 | 20 | 0 | 1.28 | -0.47 | 0.08 | -0.03 | 3/5/2026 | 3/5/2026 1:58:48 PM EST | |
| 21.00 | 0.86 | 4.60 | 2.73 | % | 0.13 | 0 | 0 | 1.35 | -0.54 | 0.08 | -0.02 | 3/5/2026 1:58:48 PM EST | |||
| 22.00 | 1.63 | 4.95 | 3.29 | % | 0.15 | 0 | 0 | 1.24 | -0.61 | 0.08 | -0.02 | 3/5/2026 1:58:48 PM EST | |||
| 23.00 | 2.46 | 5.65 | 4.06 | % | 0.18 | 0 | 0 | 1.24 | -0.67 | 0.07 | -0.02 | 3/5/2026 1:58:48 PM EST | |||
| 24.00 | 4.75 | 6.40 | 5.58 | % | 0.23 | 0 | 0 | 1.25 | -0.73 | 0.07 | -0.02 | 3/5/2026 1:58:48 PM EST | |||
| 25.00 | 5.75 | 7.35 | 6.55 | % | 0.26 | 0 | 0 | 1.32 | -0.78 | 0.06 | -0.02 | 3/5/2026 1:58:48 PM EST | |||
| 26.00 | 5.20 | 8.70 | 6.95 | % | 0.27 | 0 | 0 | 1.54 | -0.82 | 0.05 | -0.02 | 3/5/2026 1:58:48 PM EST | |||
| 27.00 | 6.15 | 9.70 | 7.93 | % | 0.29 | 0 | 0 | 1.62 | -0.85 | 0.05 | -0.01 | 3/5/2026 1:58:48 PM EST | |||
| 28.00 | 8.75 | 9.95 | 9.35 | % | 0.33 | 0 | 0 | 1.40 | -0.88 | 0.04 | -0.01 | 3/5/2026 1:58:48 PM EST | |||
| 29.00 | 9.75 | 11.05 | 10.40 | % | 0.36 | 0 | 0 | 1.51 | -0.91 | 0.03 | -0.01 | 3/5/2026 1:58:48 PM EST | |||
| 30.00 | 10.80 | 11.95 | 11.38 | % | 0.38 | 0 | 0 | 1.56 | -0.93 | 0.03 | -0.01 | 3/5/2026 1:58:48 PM EST | |||
| 31.00 | 11.80 | 12.90 | 12.35 | % | 0.40 | 0 | 0 | 1.58 | -0.94 | 0.02 | -0.01 | 3/5/2026 1:58:48 PM EST | |||
| 32.00 | 12.80 | 14.20 | 13.50 | % | 0.42 | 0 | 0 | 1.78 | -0.95 | 0.02 | -0.01 | 3/5/2026 1:58:48 PM EST |