Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $19.42 as of 10/27/2026 8:22:55 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 | 18.05 | 19.05 | 18.55 | 18.50 | +0.75 | +4.23% | 18.55 | 20 | 565 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 2.00 | 17.00 | 19.20 | 18.10 | 15.85 | 0.00 | 0.00% | 9.05 | 0 | 103 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 3.00 | 16.05 | 18.35 | 17.20 | 16.25 | +1.30 | +8.70% | 5.73 | 340 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 4.00 | 14.60 | 17.35 | 15.98 | 14.50 | 0.00 | 0.00% | 4.00 | 0 | 0 | 8.21 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 3:59:54 PM EST |
| 5.00 | 13.65 | 16.40 | 15.03 | 13.50 | 0.00 | 0.00% | 3.01 | 0 | 0 | 6.90 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 3:59:54 PM EST |
| 6.00 | 12.65 | 15.40 | 14.03 | % | 2.34 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 7.00 | 11.60 | 14.40 | 13.00 | 11.05 | 0.00 | 0.00% | 1.86 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 3:59:54 PM EST |
| 8.00 | 10.60 | 13.40 | 12.00 | 10.55 | 0.00 | 0.00% | 1.50 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 3:59:54 PM EST |
| 9.00 | 9.70 | 12.40 | 11.05 | 8.50 | 0.00 | 0.00% | 1.23 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 3:59:54 PM EST |
| 10.00 | 8.70 | 11.40 | 10.05 | 8.80 | 0.00 | 0.00% | 1.01 | 0 | 10 | 3.74 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 3:59:54 PM EST |
| 11.00 | 7.60 | 10.10 | 8.85 | 6.47 | 0.00 | 0.00% | 0.80 | 0 | 3 | 3.02 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 3:59:54 PM EST |
| 12.00 | 6.70 | 8.65 | 7.68 | 6.12 | 0.00 | 0.00% | 0.64 | 0 | 4 | 2.95 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:54 PM EST |
| 12.50 | 6.20 | 8.75 | 7.48 | % | 0.60 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 13.00 | 5.70 | 8.40 | 7.05 | 4.65 | 0.00 | 0.00% | 0.54 | 0 | 8 | 2.63 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 13.50 | 5.20 | 7.75 | 6.48 | 4.60 | 0.00 | 0.00% | 0.48 | 0 | 3 | 2.51 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:54 PM EST |
| 14.00 | 4.55 | 6.70 | 5.63 | 5.62 | +0.81 | +16.84% | 0.40 | 6 | 158 | 1.95 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 14.50 | 4.20 | 5.80 | 5.00 | % | 0.34 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 15.00 | 4.35 | 4.55 | 4.45 | 4.45 | +0.55 | +14.11% | 0.30 | 1,119 | 18,839 | 0.77 | 0.99 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 15.50 | 3.25 | 4.65 | 3.95 | 2.36 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.19 | 0.98 | 0.02 | 0.00 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 16.00 | 3.45 | 3.60 | 3.53 | 3.52 | +0.61 | +20.97% | 0.22 | 4 | 614 | 0.44 | 0.97 | 0.03 | -0.01 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 16.50 | 2.36 | 3.80 | 3.08 | 1.98 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.08 | 0.94 | 0.06 | -0.01 | 10/19/2026 | 10/27/2026 3:59:54 PM EST |
| 17.00 | 2.44 | 2.72 | 2.58 | 2.49 | +0.44 | +21.47% | 0.15 | 23 | 5,455 | 0.57 | 0.90 | 0.08 | -0.01 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 17.50 | 2.02 | 2.54 | 2.28 | 1.60 | 0.00 | 0.00% | 0.13 | 0 | 34 | 0.50 | 0.84 | 0.11 | -0.01 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 18.00 | 1.73 | 1.90 | 1.82 | 1.82 | +0.57 | +45.60% | 0.10 | 55 | 1,708 | 0.46 | 0.77 | 0.14 | -0.02 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 18.50 | 1.35 | 1.61 | 1.48 | 1.42 | +0.76 | +115.16% | 0.08 | 52 | 64 | 0.47 | 0.69 | 0.16 | -0.02 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 19.00 | 1.14 | 1.26 | 1.20 | 1.20 | +0.38 | +46.35% | 0.06 | 47 | 820 | 0.48 | 0.61 | 0.17 | -0.02 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 19.50 | 0.80 | 1.09 | 0.95 | 1.04 | +0.41 | +65.08% | 0.05 | 770 | 55 | 0.48 | 0.52 | 0.17 | -0.02 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 20.00 | 0.65 | 0.73 | 0.69 | 0.73 | +0.31 | +73.81% | 0.03 | 6,011 | 1,255 | 0.46 | 0.44 | 0.17 | -0.02 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 20.50 | 0.42 | 0.59 | 0.51 | 0.50 | +0.15 | +42.86% | 0.02 | 68 | 112 | 0.45 | 0.36 | 0.16 | -0.02 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 21.00 | 0.33 | 0.63 | 0.48 | 0.45 | +0.39 | +650.00% | 0.02 | 12 | 919 | 0.52 | 0.30 | 0.14 | -0.02 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 21.50 | 0.24 | 0.33 | 0.29 | 0.30 | +0.19 | +172.73% | 0.01 | 2 | 41 | 0.47 | 0.24 | 0.13 | -0.02 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 22.00 | 0.17 | 0.28 | 0.23 | 0.23 | +0.06 | +35.30% | 0.01 | 32 | 520 | 0.48 | 0.19 | 0.11 | -0.01 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 22.50 | 0.01 | 0.50 | 0.26 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.50 | 0.15 | 0.09 | -0.01 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 23.00 | 0.10 | 0.17 | 0.14 | 0.17 | +0.09 | +112.50% | 0.01 | 137 | 75 | 0.51 | 0.11 | 0.08 | -0.01 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 24.00 | 0.01 | 0.08 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 23 | 112 | 0.45 | 0.06 | 0.05 | -0.01 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.13 | 0.07 | 0.04 | +0.01 | +33.34% | 0.00 | 333 | 284 | 0.68 | 0.03 | 0.03 | 0.00 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.02 | 0.02 | 0.00 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.96 | 0.48 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 263 | 1.50 | 0.01 | 0.01 | 0.00 | 8/25/2026 | 10/27/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.75 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.96 | 0.48 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.90 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.96 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 94 | 2.10 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/27/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.21 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/27/2026 3:59:54 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 | 0.02 | % | 0.03 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:54 PM EST | |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.64 | 0.32 | % | 0.11 | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 6.16 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 629 | 5.27 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 297 | 3.30 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 518 | 2.93 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/27/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,347 | 1.08 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/27/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 718 | 2.13 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 3:59:54 PM EST |
| 12.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 16 | 801 | 0.91 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 60 | 1.91 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 790 | 0.93 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.07 | 0.04 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,335 | 0.79 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 14.50 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.87 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:54 PM EST |
| 15.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 1,979 | 0.58 | -0.01 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 15.50 | 0.00 | 0.13 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | -0.02 | 0.02 | 0.00 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 16.00 | 0.06 | 0.10 | 0.08 | 0.09 | -0.05 | -35.72% | 0.01 | 19 | 1,346 | 0.52 | -0.03 | 0.03 | -0.01 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 16.50 | 0.05 | 0.13 | 0.09 | 0.12 | -0.12 | -50.00% | 0.01 | 18 | 59 | 0.46 | -0.06 | 0.06 | -0.01 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 17.00 | 0.17 | 0.28 | 0.23 | 0.18 | -0.11 | -37.94% | 0.01 | 82 | 2,365 | 0.55 | -0.10 | 0.08 | -0.01 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 17.50 | 0.02 | 0.47 | 0.25 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.44 | -0.16 | 0.11 | -0.01 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 18.00 | 0.14 | 0.48 | 0.31 | 0.37 | -0.21 | -36.21% | 0.02 | 108 | 678 | 0.44 | -0.23 | 0.14 | -0.02 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 18.50 | 0.29 | 0.61 | 0.45 | 0.54 | -0.26 | -32.50% | 0.02 | 3 | 1 | 0.44 | -0.31 | 0.16 | -0.02 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 19.00 | 0.68 | 0.76 | 0.72 | 0.74 | -0.26 | -26.00% | 0.04 | 2,135 | 391 | 0.48 | -0.39 | 0.17 | -0.02 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 19.50 | 0.73 | 1.07 | 0.90 | % | 0.05 | 0 | 0 | 0.45 | -0.48 | 0.17 | -0.02 | 10/27/2026 3:59:54 PM EST | |||
| 20.00 | 1.17 | 1.40 | 1.29 | 2.45 | 0.00 | 0.00% | 0.06 | 0 | 209 | 0.50 | -0.56 | 0.17 | -0.02 | 10/19/2026 | 10/27/2026 3:59:54 PM EST |
| 20.50 | 1.36 | 1.70 | 1.53 | 1.58 | % | 0.07 | 3 | 0 | 0.45 | -0.64 | 0.16 | -0.02 | 10/27/2026 | 10/27/2026 3:59:54 PM EST | |
| 21.00 | 1.76 | 2.06 | 1.91 | 3.35 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.46 | -0.70 | 0.14 | -0.02 | 9/30/2026 | 10/27/2026 3:59:54 PM EST |
| 21.50 | 1.88 | 2.52 | 2.20 | 2.28 | % | 0.10 | 2 | 0 | 0.60 | -0.76 | 0.13 | -0.02 | 10/27/2026 | 10/27/2026 3:59:54 PM EST | |
| 22.00 | 2.39 | 3.15 | 2.77 | 4.14 | 0.00 | 0.00% | 0.13 | 0 | 115 | 0.74 | -0.81 | 0.11 | -0.01 | 10/16/2026 | 10/27/2026 3:59:54 PM EST |
| 22.50 | 2.75 | 4.05 | 3.40 | % | 0.15 | 0 | 0 | 1.04 | -0.85 | 0.09 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 23.00 | 3.20 | 4.50 | 3.85 | 5.31 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.08 | -0.89 | 0.08 | -0.01 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 24.00 | 4.15 | 5.45 | 4.80 | 6.20 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.17 | -0.94 | 0.05 | -0.01 | 9/30/2026 | 10/27/2026 3:59:54 PM EST |
| 25.00 | 4.80 | 6.30 | 5.55 | 7.75 | 0.00 | 0.00% | 0.22 | 0 | 20 | 1.19 | -0.97 | 0.03 | 0.00 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 26.00 | 5.70 | 7.30 | 6.50 | % | 0.25 | 0 | 0 | 1.29 | -0.98 | 0.02 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 27.00 | 7.10 | 8.30 | 7.70 | 9.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 10/14/2026 | 10/27/2026 3:59:54 PM EST |
| 30.00 | 10.10 | 11.30 | 10.70 | 13.75 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 10/27/2026 3:59:54 PM EST |
| 32.00 | 11.70 | 13.30 | 12.50 | 15.84 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 10/27/2026 3:59:54 PM EST |
| 35.00 | 15.10 | 16.30 | 15.70 | % | 0.45 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 40.00 | 19.85 | 21.30 | 20.58 | % | 0.51 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST |