Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $16.58 as of 9/28/2026 12:55:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 16.00 | 18.00 | 17.00 | 16.44 | +1.14 | +7.46% | 17.00 | 5 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 2.00 | 14.90 | 17.00 | 15.95 | 15.33 | +2.03 | +15.27% | 7.97 | 8 | 11 | 7.93 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 3.00 | 13.60 | 16.05 | 14.83 | 12.79 | 0.00 | 0.00% | 4.94 | 0 | 75 | 6.74 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 4:00:01 PM EST |
| 4.00 | 13.05 | 15.05 | 14.05 | % | 3.51 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:01 PM EST | |||
| 5.00 | 12.05 | 14.05 | 13.05 | 12.47 | +2.73 | +28.03% | 2.61 | 1 | 61 | 4.52 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 6.00 | 10.80 | 13.05 | 11.93 | % | 1.99 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:01 PM EST | |||
| 7.00 | 9.60 | 12.05 | 10.83 | % | 1.55 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:01 PM EST | |||
| 8.00 | 8.90 | 11.05 | 9.98 | 6.25 | 0.00 | 0.00% | 1.25 | 0 | 25 | 2.96 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/28/2026 4:00:01 PM EST |
| 9.00 | 7.55 | 10.10 | 8.83 | 6.45 | 0.00 | 0.00% | 0.98 | 0 | 2 | 2.61 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 4:00:01 PM EST |
| 10.00 | 6.60 | 8.55 | 7.58 | 7.23 | 0.00 | 0.00% | 0.76 | 0 | 46 | 2.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/28/2026 4:00:01 PM EST |
| 11.00 | 5.60 | 7.55 | 6.58 | 4.92 | 0.00 | 0.00% | 0.60 | 0 | 7 | 1.75 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 4:00:01 PM EST |
| 12.00 | 4.55 | 6.55 | 5.55 | 4.60 | 0.00 | 0.00% | 0.46 | 0 | 103 | 1.52 | 0.99 | 0.02 | 0.00 | 9/25/2026 | 9/28/2026 4:00:01 PM EST |
| 13.00 | 3.60 | 4.70 | 4.15 | 3.25 | 0.00 | 0.00% | 0.32 | 0 | 18 | 0.82 | 0.95 | 0.04 | 0.00 | 9/24/2026 | 9/28/2026 4:00:01 PM EST |
| 14.00 | 3.30 | 3.70 | 3.50 | 3.64 | +0.99 | +37.36% | 0.25 | 22 | 282 | 0.48 | 0.89 | 0.06 | 0.00 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 15.00 | 2.44 | 2.85 | 2.65 | 2.70 | +0.69 | +34.33% | 0.18 | 245 | 20,028 | 0.47 | 0.81 | 0.09 | -0.01 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 16.00 | 1.67 | 2.03 | 1.85 | 1.86 | +0.74 | +66.08% | 0.12 | 4 | 593 | 0.43 | 0.70 | 0.11 | -0.01 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 17.00 | 1.22 | 1.43 | 1.33 | 1.44 | +0.58 | +67.45% | 0.08 | 99 | 1,387 | 0.45 | 0.57 | 0.13 | -0.01 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 18.00 | 0.76 | 1.07 | 0.92 | 0.87 | +0.33 | +61.12% | 0.05 | 187 | 1,541 | 0.46 | 0.44 | 0.13 | -0.01 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 19.00 | 0.45 | 0.60 | 0.53 | 0.53 | +0.21 | +65.63% | 0.03 | 161 | 784 | 0.43 | 0.32 | 0.12 | -0.01 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 20.00 | 0.28 | 0.42 | 0.35 | 0.40 | +0.22 | +122.23% | 0.02 | 11 | 605 | 0.45 | 0.21 | 0.10 | -0.01 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 21.00 | 0.01 | 0.30 | 0.16 | 0.21 | +0.02 | +10.53% | 0.01 | 10 | 314 | 0.37 | 0.12 | 0.07 | -0.01 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 22.00 | 0.05 | 0.23 | 0.14 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 311 | 0.45 | 0.07 | 0.05 | 0.00 | 9/25/2026 | 9/28/2026 4:00:01 PM EST |
| 23.00 | 0.06 | 0.11 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.47 | 0.04 | 0.03 | 0.00 | 9/21/2026 | 9/28/2026 4:00:01 PM EST |
| 24.00 | 0.03 | 0.26 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.56 | 0.02 | 0.02 | 0.00 | 9/16/2026 | 9/28/2026 4:00:01 PM EST |
| 25.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.45 | 0.01 | 0.01 | 0.00 | 9/21/2026 | 9/28/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.07 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.64 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/28/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.76 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/28/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.07 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/28/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.17 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/28/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.32 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/28/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.69 | 0.35 | % | 0.17 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.64 | 0.32 | % | 0.11 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.91 | 0.46 | % | 0.12 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.26 | 0.13 | % | 0.03 | 0 | 629 | 2.28 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 297 | 1.22 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 4:00:01 PM EST |
| 9.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 514 | 1.27 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,347 | 0.83 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/28/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 726 | 0.72 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 12.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 6 | 811 | 0.49 | -0.01 | 0.02 | 0.00 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 13.00 | 0.01 | 0.18 | 0.10 | 0.08 | -0.08 | -50.00% | 0.01 | 2 | 728 | 0.48 | -0.05 | 0.04 | 0.00 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 14.00 | 0.13 | 0.24 | 0.19 | 0.14 | -0.10 | -41.67% | 0.01 | 320 | 1,611 | 0.49 | -0.11 | 0.06 | 0.00 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 15.00 | 0.30 | 0.35 | 0.33 | 0.35 | -0.15 | -30.00% | 0.02 | 129 | 1,987 | 0.46 | -0.19 | 0.09 | -0.01 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 16.00 | 0.49 | 0.67 | 0.58 | 0.57 | -0.26 | -31.33% | 0.04 | 52 | 982 | 0.44 | -0.30 | 0.11 | -0.01 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 17.00 | 0.95 | 1.23 | 1.09 | 1.02 | -0.54 | -34.62% | 0.06 | 455 | 1,495 | 0.47 | -0.43 | 0.13 | -0.01 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 18.00 | 1.49 | 1.79 | 1.64 | 1.45 | -0.84 | -36.69% | 0.09 | 6 | 227 | 0.47 | -0.56 | 0.13 | -0.01 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 19.00 | 2.14 | 2.48 | 2.31 | 2.20 | -0.60 | -21.43% | 0.12 | 79 | 61 | 0.47 | -0.68 | 0.12 | -0.01 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 20.00 | 2.91 | 3.30 | 3.11 | 3.00 | -1.40 | -31.82% | 0.16 | 9 | 254 | 0.47 | -0.79 | 0.10 | -0.01 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 21.00 | 3.65 | 4.80 | 4.23 | 5.33 | 0.00 | 0.00% | 0.20 | 0 | 50 | 0.87 | -0.88 | 0.07 | -0.01 | 9/24/2026 | 9/28/2026 4:00:01 PM EST |
| 22.00 | 4.40 | 5.20 | 4.80 | 5.10 | -1.05 | -17.08% | 0.22 | 75 | 141 | 0.68 | -0.93 | 0.05 | 0.00 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 23.00 | 5.50 | 6.65 | 6.08 | 5.60 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.98 | -0.96 | 0.03 | 0.00 | 4/17/2026 | 9/28/2026 4:00:01 PM EST |
| 24.00 | 6.45 | 7.05 | 6.75 | 7.00 | % | 0.28 | 27 | 0 | 0.74 | -0.98 | 0.02 | 0.00 | 9/28/2026 | 9/28/2026 4:00:01 PM EST | |
| 25.00 | 7.40 | 8.35 | 7.88 | 8.00 | +0.30 | +3.90% | 0.32 | 20 | 49 | 0.98 | -0.99 | 0.01 | 0.00 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 27.00 | 9.40 | 10.60 | 10.00 | 10.00 | +0.20 | +2.05% | 0.37 | 10 | 28 | 1.23 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 30.00 | 12.40 | 13.50 | 12.95 | 13.75 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 9/28/2026 4:00:01 PM EST |
| 32.00 | 13.95 | 15.55 | 14.75 | 15.84 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 9/28/2026 4:00:01 PM EST |
| 35.00 | 17.15 | 18.60 | 17.88 | % | 0.51 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:01 PM EST | |||
| 40.00 | 21.95 | 23.50 | 22.73 | % | 0.57 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:01 PM EST |