Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $27.86 as of 1/9/2026 5:41:30 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 | 23.10 | 24.90 | 24.00 | 25.55 | 0.00 | 0.00% | 8.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 5.00 | 21.00 | 23.10 | 22.05 | 22.86 | 0.00 | 0.00% | 4.41 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 6.00 | 20.00 | 22.70 | 21.35 | 21.55 | 0.00 | 0.00% | 3.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 7.00 | 18.95 | 21.65 | 20.30 | 20.50 | 0.00 | 0.00% | 2.90 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 8.00 | 18.00 | 20.55 | 19.28 | 20.35 | 0.00 | 0.00% | 2.41 | 0 | 676 | 9.82 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 9.00 | 17.00 | 19.10 | 18.05 | 19.75 | 0.00 | 0.00% | 2.01 | 0 | 0 | 7.96 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 10.00 | 16.20 | 18.05 | 17.13 | 18.05 | -0.35 | -1.91% | 1.71 | 150 | 2,118 | 7.17 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 11.00 | 15.10 | 17.05 | 16.08 | 17.80 | 0.00 | 0.00% | 1.46 | 0 | 5 | 6.56 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 12.00 | 14.00 | 15.75 | 14.88 | 15.75 | 0.00 | 0.00% | 1.24 | 0 | 326 | 5.47 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 13.00 | 13.20 | 15.10 | 14.15 | 13.89 | -2.06 | -12.92% | 1.09 | 6 | 90 | 5.61 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 14.00 | 11.75 | 13.50 | 12.63 | 13.45 | 0.00 | 0.00% | 0.90 | 0 | 11 | 4.16 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 15.00 | 11.15 | 12.55 | 11.85 | 13.29 | -0.11 | -0.83% | 0.79 | 151 | 1,380 | 3.89 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 16.00 | 10.20 | 12.10 | 11.15 | 12.10 | -0.35 | -2.82% | 0.70 | 1 | 27 | 4.33 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 17.00 | 9.05 | 11.10 | 10.08 | 9.90 | -1.30 | -11.61% | 0.59 | 10 | 75 | 3.96 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 18.00 | 7.95 | 10.10 | 9.03 | 9.50 | 0.00 | 0.00% | 0.50 | 0 | 14 | 3.61 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 19.00 | 7.10 | 8.05 | 7.58 | 7.95 | -0.60 | -7.02% | 0.40 | 1 | 10 | 1.87 | 0.99 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 20.00 | 5.90 | 7.15 | 6.53 | 7.00 | -0.77 | -9.91% | 0.33 | 771 | 1,508 | 1.81 | 0.99 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 20.50 | 5.60 | 7.65 | 6.63 | % | 0.32 | 0 | 0 | 2.84 | 0.98 | 0.01 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 21.00 | 5.25 | 7.80 | 6.53 | 6.30 | -0.09 | -1.41% | 0.31 | 2 | 8 | 3.29 | 0.97 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 21.50 | 4.55 | 7.40 | 5.98 | % | 0.28 | 0 | 0 | 3.21 | 0.96 | 0.02 | -0.02 | 1/9/2026 3:59:52 PM EST | |||
| 22.00 | 4.30 | 6.80 | 5.55 | 5.00 | -0.70 | -12.29% | 0.25 | 41 | 431 | 2.95 | 0.94 | 0.03 | -0.04 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 22.50 | 3.70 | 5.80 | 4.75 | 4.23 | % | 0.21 | 4 | 0 | 2.36 | 0.93 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 3:59:52 PM EST | |
| 23.00 | 2.83 | 4.75 | 3.79 | 4.20 | -0.83 | -16.51% | 0.16 | 5 | 3,609 | 1.73 | 0.88 | 0.05 | -0.06 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 23.50 | 2.80 | 4.90 | 3.85 | 3.45 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.14 | 0.85 | 0.06 | -0.06 | 12/24/2025 | 1/9/2026 3:59:52 PM EST |
| 24.00 | 2.47 | 3.85 | 3.16 | 3.12 | -1.00 | -24.28% | 0.13 | 1 | 476 | 1.54 | 0.82 | 0.08 | -0.07 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 24.50 | 2.00 | 4.05 | 3.03 | 3.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.94 | 0.78 | 0.09 | -0.08 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 25.00 | 2.09 | 2.60 | 2.35 | 2.60 | -0.33 | -11.27% | 0.09 | 38 | 1,483 | 0.86 | 0.73 | 0.10 | -0.08 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 25.50 | 2.02 | 2.12 | 2.07 | 2.05 | -0.20 | -8.89% | 0.08 | 1,784 | 26 | 0.89 | 0.68 | 0.11 | -0.09 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 26.00 | 1.62 | 1.85 | 1.74 | 1.67 | -0.79 | -32.12% | 0.07 | 92 | 933 | 0.89 | 0.62 | 0.12 | -0.09 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 26.50 | 1.16 | 1.51 | 1.34 | 1.44 | -0.54 | -27.28% | 0.05 | 914 | 122 | 0.79 | 0.56 | 0.13 | -0.09 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 27.00 | 1.09 | 1.26 | 1.18 | 1.26 | -0.54 | -30.00% | 0.04 | 284 | 1,955 | 0.83 | 0.50 | 0.13 | -0.09 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 27.50 | 0.44 | 1.19 | 0.82 | 0.94 | -0.54 | -36.49% | 0.03 | 29 | 1,158 | 0.75 | 0.43 | 0.13 | -0.09 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 28.00 | 0.21 | 0.85 | 0.53 | 0.77 | -0.38 | -33.05% | 0.02 | 311 | 14,660 | 0.66 | 0.36 | 0.13 | -0.08 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 28.50 | 0.43 | 0.68 | 0.56 | 0.46 | -0.41 | -47.13% | 0.02 | 29 | 275 | 0.80 | 0.30 | 0.12 | -0.07 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 29.00 | 0.01 | 1.00 | 0.51 | 0.36 | -0.41 | -53.25% | 0.02 | 151 | 2,354 | 0.76 | 0.23 | 0.11 | -0.06 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 29.50 | 0.25 | 0.95 | 0.60 | 0.43 | -0.09 | -17.31% | 0.02 | 62 | 826 | 1.01 | 0.19 | 0.10 | -0.05 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 30.00 | 0.15 | 1.25 | 0.70 | 0.25 | -0.23 | -47.92% | 0.02 | 34 | 1,370 | 1.15 | 0.15 | 0.08 | -0.05 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 30.50 | 0.00 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 43 | 2.46 | 0.13 | 0.07 | -0.04 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 31.00 | 0.00 | 0.88 | 0.44 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 441 | 1.52 | 0.09 | 0.06 | -0.03 | 1/6/2026 | 1/9/2026 3:59:52 PM EST |
| 31.50 | 0.00 | 2.22 | 1.11 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 232 | 2.59 | 0.07 | 0.05 | -0.03 | 12/29/2025 | 1/9/2026 3:59:52 PM EST |
| 32.00 | 0.00 | 0.49 | 0.25 | 0.06 | -0.11 | -64.71% | 0.01 | 21 | 234 | 1.34 | 0.04 | 0.03 | -0.02 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 32.50 | 0.00 | 2.21 | 1.11 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 106 | 2.77 | 0.04 | 0.03 | -0.02 | 12/29/2025 | 1/9/2026 3:59:52 PM EST |
| 33.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 28 | 2.84 | 0.03 | 0.02 | -0.01 | 12/22/2025 | 1/9/2026 3:59:52 PM EST |
| 34.00 | 0.00 | 2.17 | 1.09 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 9 | 2.99 | 0.01 | 0.01 | -0.01 | 1/6/2026 | 1/9/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 2 | 1,528 | 1.27 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 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 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 1/9/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 622 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/9/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 990 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,042 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/9/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4,248 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 1/9/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8,065 | 3.31 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/9/2026 3:59:52 PM EST |
| 11.00 | 0.00 | 0.56 | 0.28 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 586 | 5.07 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/9/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 715 | 3.79 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,038 | 2.57 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 2.12 | 1.06 | 0.08 | 0.00 | 0.00% | 0.08 | 0 | 766 | 6.30 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/9/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 39 | 1,912 | 2.11 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 763 | 2.14 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 6 | 1,201 | 2.33 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 569 | 1.52 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 5,299 | 1.16 | -0.01 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 665 | 565 | 1.07 | -0.01 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 20.50 | 0.00 | 2.14 | 1.07 | % | 0.05 | 0 | 0 | 3.60 | -0.02 | 0.01 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.13 | 0.07 | 0.04 | -0.05 | -55.56% | 0.00 | 20 | 692 | 1.22 | -0.03 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 21.50 | 0.00 | 2.19 | 1.10 | % | 0.05 | 0 | 0 | 3.27 | -0.04 | 0.02 | -0.02 | 1/9/2026 3:59:52 PM EST | |||
| 22.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,296 | 0.95 | -0.06 | 0.03 | -0.04 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 2.24 | 1.12 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 32 | 2.97 | -0.07 | 0.04 | -0.04 | 1/5/2026 | 1/9/2026 3:59:52 PM EST |
| 23.00 | 0.01 | 0.20 | 0.11 | 0.25 | +0.11 | +78.58% | 0.00 | 127 | 1,980 | 0.73 | -0.12 | 0.05 | -0.06 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 23.50 | 0.01 | 0.30 | 0.16 | 0.25 | +0.02 | +8.70% | 0.01 | 76 | 42 | 0.72 | -0.15 | 0.06 | -0.06 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 24.00 | 0.05 | 0.50 | 0.28 | 0.33 | +0.08 | +32.00% | 0.01 | 89 | 3,001 | 0.80 | -0.18 | 0.08 | -0.07 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 24.50 | 0.20 | 0.65 | 0.43 | 0.45 | +0.13 | +40.63% | 0.02 | 2,531 | 114 | 0.87 | -0.22 | 0.09 | -0.08 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 25.00 | 0.49 | 0.60 | 0.55 | 0.58 | +0.18 | +45.00% | 0.02 | 5,162 | 8,824 | 0.89 | -0.27 | 0.10 | -0.08 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 25.50 | 0.54 | 0.98 | 0.76 | 0.78 | +0.27 | +52.95% | 0.03 | 468 | 1,035 | 0.90 | -0.32 | 0.11 | -0.09 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 26.00 | 0.65 | 0.96 | 0.81 | 0.91 | +0.24 | +35.83% | 0.03 | 1,544 | 7,379 | 0.87 | -0.38 | 0.12 | -0.09 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 26.50 | 0.76 | 1.18 | 0.97 | 1.18 | +0.33 | +38.83% | 0.04 | 352 | 472 | 0.76 | -0.44 | 0.13 | -0.09 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 27.00 | 1.27 | 1.42 | 1.35 | 1.35 | +0.43 | +46.74% | 0.05 | 36 | 5,702 | 0.85 | -0.50 | 0.13 | -0.09 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 27.50 | 0.99 | 3.00 | 2.00 | 1.59 | +0.39 | +32.50% | 0.07 | 410 | 258 | 1.07 | -0.57 | 0.13 | -0.09 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 28.00 | 1.27 | 2.74 | 2.01 | 2.04 | +0.60 | +41.67% | 0.07 | 864 | 4,653 | 0.83 | -0.64 | 0.13 | -0.08 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 28.50 | 1.59 | 3.65 | 2.62 | 1.75 | +0.03 | +1.75% | 0.09 | 1 | 378 | 1.79 | -0.70 | 0.12 | -0.07 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 29.00 | 2.04 | 3.75 | 2.90 | 2.12 | 0.00 | 0.00% | 0.10 | 0 | 294 | 1.63 | -0.77 | 0.11 | -0.06 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 29.50 | 2.03 | 4.35 | 3.19 | 2.39 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.81 | -0.81 | 0.10 | -0.05 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 30.00 | 2.48 | 4.75 | 3.62 | 2.89 | 0.00 | 0.00% | 0.12 | 0 | 87 | 1.84 | -0.85 | 0.08 | -0.05 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 30.50 | 2.96 | 5.20 | 4.08 | % | 0.13 | 0 | 0 | 1.91 | -0.87 | 0.07 | -0.04 | 1/9/2026 3:59:52 PM EST | |||
| 31.00 | 3.40 | 5.50 | 4.45 | 3.78 | +0.38 | +11.18% | 0.14 | 1 | 31 | 1.85 | -0.91 | 0.06 | -0.03 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 31.50 | 3.85 | 6.15 | 5.00 | % | 0.16 | 0 | 0 | 2.06 | -0.93 | 0.05 | -0.03 | 1/9/2026 3:59:52 PM EST | |||
| 32.00 | 4.35 | 6.60 | 5.48 | 4.55 | 0.00 | 0.00% | 0.17 | 0 | 10 | 2.11 | -0.96 | 0.03 | -0.02 | 1/6/2026 | 1/9/2026 3:59:52 PM EST |
| 32.50 | 4.85 | 7.80 | 6.33 | % | 0.19 | 0 | 0 | 2.34 | -0.96 | 0.03 | -0.02 | 1/9/2026 3:59:52 PM EST | |||
| 33.00 | 5.35 | 8.25 | 6.80 | % | 0.21 | 0 | 0 | 2.23 | -0.97 | 0.02 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 34.00 | 6.30 | 9.30 | 7.80 | % | 0.23 | 0 | 0 | 2.69 | -0.99 | 0.01 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 35.00 | 7.30 | 10.20 | 8.75 | 7.73 | 0.00 | 0.00% | 0.25 | 0 | 6 | 3.03 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |