Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $18.87 as of 9/19/2025 8:41:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.50 | 15.80 | 14.15 | % | 2.83 | 0 | 0 | 9.47 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 6.00 | 11.50 | 14.80 | 13.15 | 7.20 | 0.00 | 0.00% | 2.19 | 0 | 3 | 8.15 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/19/2025 3:59:50 PM EST |
| 7.00 | 10.70 | 13.80 | 12.25 | % | 1.75 | 0 | 0 | 7.14 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 7.50 | 10.70 | 13.30 | 12.00 | % | 1.60 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 8.00 | 10.30 | 12.90 | 11.60 | % | 1.45 | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 8.50 | 9.00 | 12.40 | 10.70 | % | 1.26 | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 9.00 | 8.70 | 11.90 | 10.30 | % | 1.14 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 9.50 | 8.30 | 11.40 | 9.85 | % | 1.04 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 10.00 | 8.30 | 10.90 | 9.60 | 8.80 | 0.00 | 0.00% | 0.96 | 0 | 1 | 5.13 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/19/2025 3:59:50 PM EST |
| 10.50 | 8.30 | 8.50 | 8.40 | 3.34 | 0.00 | 0.00% | 0.80 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/19/2025 3:59:50 PM EST |
| 11.00 | 7.80 | 8.00 | 7.90 | 7.76 | 0.00 | 0.00% | 0.72 | 0 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/19/2025 3:59:50 PM EST |
| 11.50 | 7.30 | 7.50 | 7.40 | 2.08 | 0.00 | 0.00% | 0.64 | 0 | 5 | 1.42 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/19/2025 3:59:50 PM EST |
| 12.00 | 6.80 | 7.00 | 6.90 | 7.52 | 0.00 | 0.00% | 0.58 | 0 | 22 | 1.31 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:50 PM EST |
| 12.50 | 6.30 | 6.50 | 6.40 | 6.28 | -0.67 | -9.64% | 0.51 | 6 | 79 | 1.21 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 13.00 | 5.80 | 6.00 | 5.90 | 4.90 | -2.00 | -28.99% | 0.45 | 20 | 95 | 1.11 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 13.50 | 5.30 | 5.50 | 5.40 | 5.05 | 0.00 | 0.00% | 0.40 | 0 | 23 | 1.59 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:50 PM EST |
| 14.00 | 4.80 | 5.00 | 4.90 | 5.00 | 0.00 | 0.00% | 0.35 | 0 | 65 | 0.91 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:50 PM EST |
| 14.50 | 4.30 | 4.50 | 4.40 | 4.55 | 0.00 | 0.00% | 0.30 | 0 | 48 | 0.82 | 0.99 | 0.01 | 0.00 | 9/12/2025 | 9/19/2025 3:59:50 PM EST |
| 15.00 | 3.80 | 4.00 | 3.90 | 3.98 | -0.10 | -2.46% | 0.26 | 5 | 125 | 0.93 | 0.98 | 0.02 | 0.00 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 15.50 | 3.40 | 3.50 | 3.45 | 3.90 | 0.00 | 0.00% | 0.22 | 0 | 9 | 0.83 | 0.96 | 0.04 | -0.01 | 9/10/2025 | 9/19/2025 3:59:50 PM EST |
| 16.00 | 2.90 | 3.00 | 2.95 | 3.02 | -0.90 | -22.96% | 0.18 | 7 | 52 | 0.64 | 0.94 | 0.06 | -0.01 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 16.50 | 2.45 | 2.70 | 2.58 | 3.73 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.75 | 0.90 | 0.09 | -0.01 | 9/16/2025 | 9/19/2025 3:59:50 PM EST |
| 17.00 | 2.05 | 2.15 | 2.10 | 1.95 | -1.45 | -42.65% | 0.12 | 18 | 27 | 0.60 | 0.85 | 0.12 | -0.02 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 17.50 | 1.65 | 1.75 | 1.70 | 1.65 | -1.12 | -40.44% | 0.10 | 42 | 169 | 0.58 | 0.78 | 0.15 | -0.02 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 18.00 | 1.30 | 1.35 | 1.33 | 1.28 | -1.02 | -44.35% | 0.07 | 6 | 92 | 0.56 | 0.69 | 0.18 | -0.03 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 18.50 | 0.95 | 1.05 | 1.00 | 1.00 | -0.53 | -34.65% | 0.05 | 27 | 29 | 0.54 | 0.60 | 0.20 | -0.03 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 19.00 | 0.70 | 0.80 | 0.75 | 0.68 | -0.47 | -40.87% | 0.04 | 61 | 117 | 0.54 | 0.50 | 0.20 | -0.03 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 19.50 | 0.50 | 0.60 | 0.55 | 0.57 | -0.37 | -39.37% | 0.03 | 53 | 53 | 0.55 | 0.41 | 0.19 | -0.03 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 20.00 | 0.35 | 0.45 | 0.40 | 0.50 | -0.18 | -26.48% | 0.02 | 89 | 934 | 0.55 | 0.32 | 0.17 | -0.03 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 20.50 | 0.25 | 0.35 | 0.30 | 0.60 | 0.00 | 0.00% | 0.01 | 2 | 294 | 0.57 | 0.26 | 0.15 | -0.03 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 21.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.24 | -48.98% | 0.01 | 108 | 180 | 0.59 | 0.20 | 0.12 | -0.02 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 21.50 | 0.10 | 0.20 | 0.15 | 0.21 | -0.10 | -32.26% | 0.01 | 6 | 11 | 0.58 | 0.16 | 0.10 | -0.02 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 22.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.11 | -42.31% | 0.01 | 30 | 54 | 0.65 | 0.12 | 0.09 | -0.02 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 22.50 | 0.10 | 0.15 | 0.13 | 0.12 | -0.18 | -60.00% | 0.01 | 130 | 52 | 0.68 | 0.10 | 0.07 | -0.01 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 23.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.06 | -35.30% | 0.00 | 74 | 18 | 0.70 | 0.08 | 0.06 | -0.01 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 23.50 | 0.00 | 0.10 | 0.05 | 0.11 | -0.06 | -35.30% | 0.00 | 46 | 5 | 0.65 | 0.06 | 0.05 | -0.01 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.08 | % | 0.00 | 32 | 0 | 0.82 | 0.04 | 0.03 | -0.01 | 9/19/2025 | 9/19/2025 3:59:50 PM EST | |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 264 | 0.86 | 0.02 | 0.02 | 0.00 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.65 | 0.00 | 0.01 | 0.00 | 9/12/2025 | 9/19/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.23 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 9.95 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 8.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 200 | 4.08 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/19/2025 3:59:50 PM EST |
| 9.50 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 201 | 3.85 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/19/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 220 | 3.31 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/19/2025 3:59:50 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.59 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/19/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 335 | 2.92 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:50 PM EST |
| 11.50 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 163 | 3.01 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/19/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 19 | 2.57 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.93 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/19/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.23 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 3:59:50 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 133 | 2.09 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 43 | 1.93 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 3:59:50 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 69 | 1.78 | -0.01 | 0.01 | 0.00 | 9/8/2025 | 9/19/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.83 | -0.02 | 0.02 | 0.00 | 9/15/2025 | 9/19/2025 3:59:50 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 30 | 89 | 0.74 | -0.04 | 0.04 | -0.01 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 101 | 321 | 0.55 | -0.06 | 0.06 | -0.01 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 16.50 | 0.05 | 0.15 | 0.10 | 0.12 | +0.01 | +9.10% | 0.01 | 82 | 338 | 0.55 | -0.10 | 0.09 | -0.01 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 17.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.05 | +41.67% | 0.01 | 41 | 227 | 0.56 | -0.15 | 0.12 | -0.02 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 17.50 | 0.25 | 0.30 | 0.28 | 0.27 | +0.08 | +42.11% | 0.02 | 10 | 189 | 0.55 | -0.22 | 0.15 | -0.02 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 18.00 | 0.40 | 0.45 | 0.43 | 0.40 | +0.10 | +33.34% | 0.02 | 669 | 1,298 | 0.55 | -0.31 | 0.18 | -0.03 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 18.50 | 0.60 | 0.65 | 0.63 | 0.63 | +0.25 | +65.79% | 0.03 | 61 | 134 | 0.55 | -0.40 | 0.20 | -0.03 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 19.00 | 0.80 | 0.90 | 0.85 | 0.89 | +0.29 | +48.34% | 0.04 | 1,049 | 139 | 0.54 | -0.50 | 0.20 | -0.03 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 19.50 | 1.10 | 1.20 | 1.15 | 1.20 | +0.41 | +51.90% | 0.06 | 9 | 65 | 0.54 | -0.59 | 0.19 | -0.03 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 20.00 | 1.45 | 1.55 | 1.50 | 1.55 | +0.37 | +31.36% | 0.07 | 35 | 3,151 | 0.55 | -0.68 | 0.17 | -0.03 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 20.50 | 1.85 | 1.95 | 1.90 | 1.55 | +0.40 | +34.79% | 0.09 | 1 | 1 | 0.56 | -0.74 | 0.15 | -0.03 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 21.00 | 2.25 | 2.40 | 2.33 | 1.71 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.58 | -0.80 | 0.12 | -0.02 | 9/18/2025 | 9/19/2025 3:59:50 PM EST |
| 21.50 | 2.70 | 2.85 | 2.78 | % | 0.13 | 0 | 0 | 0.59 | -0.84 | 0.10 | -0.02 | 9/19/2025 3:59:50 PM EST | |||
| 22.00 | 3.20 | 3.60 | 3.40 | 2.52 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.02 | -0.88 | 0.09 | -0.02 | 9/18/2025 | 9/19/2025 3:59:50 PM EST |
| 22.50 | 3.60 | 3.80 | 3.70 | 3.58 | % | 0.16 | 3 | 0 | 0.62 | -0.90 | 0.07 | -0.01 | 9/19/2025 | 9/19/2025 3:59:50 PM EST | |
| 23.00 | 4.10 | 4.30 | 4.20 | 3.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.92 | -0.92 | 0.06 | -0.01 | 9/18/2025 | 9/19/2025 3:59:50 PM EST |
| 23.50 | 4.60 | 4.80 | 4.70 | % | 0.20 | 0 | 0 | 1.37 | -0.94 | 0.05 | -0.01 | 9/19/2025 3:59:50 PM EST | |||
| 24.00 | 5.10 | 5.30 | 5.20 | % | 0.22 | 0 | 0 | 0.91 | -0.96 | 0.03 | -0.01 | 9/19/2025 3:59:50 PM EST | |||
| 25.00 | 6.10 | 6.20 | 6.15 | 4.90 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.02 | -0.98 | 0.02 | 0.00 | 9/17/2025 | 9/19/2025 3:59:50 PM EST |
| 26.00 | 6.60 | 7.20 | 6.90 | 7.70 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.12 | -1.00 | 0.01 | 0.00 | 9/15/2025 | 9/19/2025 3:59:50 PM EST |
| 27.00 | 8.00 | 8.20 | 8.10 | % | 0.30 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 28.00 | 9.00 | 9.20 | 9.10 | % | 0.33 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 29.00 | 9.30 | 10.20 | 9.75 | % | 0.34 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 30.00 | 10.90 | 11.50 | 11.20 | % | 0.37 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 35.00 | 16.00 | 16.30 | 16.15 | % | 0.46 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST |