Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $18.00 as of 3/12/2026 4:54:12 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 | 14.25 | 15.50 | 14.88 | 14.69 | -2.06 | -12.30% | 4.96 | 2 | 6 | 7.98 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:59:03 PM EST |
| 4.00 | 13.25 | 14.05 | 13.65 | 13.95 | -0.75 | -5.11% | 3.41 | 4 | 1 | 5.69 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:59:03 PM EST |
| 5.00 | 12.25 | 12.95 | 12.60 | 12.90 | -0.80 | -5.84% | 2.52 | 4 | 1 | 4.48 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:59:03 PM EST |
| 6.00 | 11.10 | 12.10 | 11.60 | 11.70 | -1.70 | -12.69% | 1.93 | 2 | 1 | 4.32 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:59:03 PM EST |
| 7.00 | 10.05 | 12.20 | 11.13 | 10.70 | % | 1.59 | 2 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:59:03 PM EST | |
| 8.00 | 9.05 | 10.75 | 9.90 | 10.55 | 0.00 | 0.00% | 1.24 | 0 | 3 | 4.50 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 2:59:03 PM EST |
| 9.00 | 8.05 | 9.75 | 8.90 | % | 0.99 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:59:03 PM EST | |||
| 10.00 | 7.10 | 8.75 | 7.93 | % | 0.79 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:59:03 PM EST | |||
| 11.00 | 6.05 | 7.75 | 6.90 | % | 0.63 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:59:03 PM EST | |||
| 12.00 | 5.25 | 6.75 | 6.00 | % | 0.50 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:59:03 PM EST | |||
| 12.50 | 4.95 | 6.10 | 5.53 | % | 0.44 | 0 | 0 | 2.31 | 1.00 | 0.01 | 0.00 | 3/12/2026 2:59:03 PM EST | |||
| 13.00 | 4.25 | 5.60 | 4.93 | % | 0.38 | 0 | 0 | 2.14 | 0.99 | 0.01 | -0.01 | 3/12/2026 2:59:03 PM EST | |||
| 13.50 | 3.75 | 5.15 | 4.45 | % | 0.33 | 0 | 0 | 2.02 | 0.98 | 0.02 | -0.01 | 3/12/2026 2:59:03 PM EST | |||
| 14.00 | 3.50 | 4.65 | 4.08 | % | 0.29 | 0 | 0 | 1.86 | 0.97 | 0.03 | -0.01 | 3/12/2026 2:59:03 PM EST | |||
| 14.50 | 2.80 | 4.20 | 3.50 | % | 0.24 | 0 | 0 | 1.74 | 0.92 | 0.06 | -0.02 | 3/12/2026 2:59:03 PM EST | |||
| 15.00 | 2.56 | 3.70 | 3.13 | % | 0.21 | 0 | 0 | 1.58 | 0.89 | 0.07 | -0.02 | 3/12/2026 2:59:03 PM EST | |||
| 15.50 | 2.05 | 3.25 | 2.65 | % | 0.17 | 0 | 0 | 1.46 | 0.85 | 0.10 | -0.02 | 3/12/2026 2:59:03 PM EST | |||
| 16.00 | 1.70 | 2.65 | 2.18 | 3.96 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.88 | 0.80 | 0.12 | -0.03 | 3/10/2026 | 3/12/2026 2:59:03 PM EST |
| 16.50 | 1.39 | 1.67 | 1.53 | % | 0.09 | 0 | 0 | 0.63 | 0.73 | 0.15 | -0.03 | 3/12/2026 2:59:03 PM EST | |||
| 17.00 | 1.14 | 1.33 | 1.24 | 2.94 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.62 | 0.65 | 0.17 | -0.03 | 3/10/2026 | 3/12/2026 2:59:03 PM EST |
| 17.50 | 0.87 | 1.05 | 0.96 | 0.97 | % | 0.05 | 30 | 0 | 0.57 | 0.56 | 0.19 | -0.03 | 3/12/2026 | 3/12/2026 2:59:03 PM EST | |
| 18.00 | 0.61 | 0.75 | 0.68 | 0.75 | -0.33 | -30.56% | 0.04 | 245 | 35 | 0.58 | 0.47 | 0.19 | -0.03 | 3/12/2026 | 3/12/2026 2:59:03 PM EST |
| 18.50 | 0.43 | 0.59 | 0.51 | 0.52 | -0.49 | -48.52% | 0.03 | 182 | 1 | 0.54 | 0.38 | 0.18 | -0.03 | 3/12/2026 | 3/12/2026 2:59:03 PM EST |
| 19.00 | 0.31 | 0.43 | 0.37 | 0.36 | -0.30 | -45.46% | 0.02 | 94 | 33 | 0.60 | 0.30 | 0.16 | -0.03 | 3/12/2026 | 3/12/2026 2:59:03 PM EST |
| 19.50 | 0.16 | 0.43 | 0.30 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.61 | 0.24 | 0.14 | -0.02 | 3/11/2026 | 3/12/2026 2:59:03 PM EST |
| 20.00 | 0.01 | 0.27 | 0.14 | 0.20 | -0.15 | -42.86% | 0.01 | 1 | 83 | 0.61 | 0.18 | 0.12 | -0.02 | 3/12/2026 | 3/12/2026 2:59:03 PM EST |
| 20.50 | 0.11 | 0.23 | 0.17 | % | 0.01 | 0 | 0 | 0.63 | 0.14 | 0.10 | -0.02 | 3/12/2026 2:59:03 PM EST | |||
| 21.00 | 0.08 | 0.52 | 0.30 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.83 | 0.10 | 0.08 | -0.01 | 3/10/2026 | 3/12/2026 2:59:03 PM EST |
| 21.50 | 0.00 | 1.23 | 0.62 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.72 | 0.06 | 0.06 | -0.01 | 3/10/2026 | 3/12/2026 2:59:03 PM EST |
| 22.00 | 0.00 | 1.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 62 | 1.63 | 0.04 | 0.04 | -0.01 | 3/10/2026 | 3/12/2026 2:59:03 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.51 | 0.03 | 0.03 | 0.00 | 3/12/2026 2:59:03 PM EST | |||
| 23.00 | 0.01 | 0.29 | 0.15 | 0.15 | -1.55 | -91.18% | 0.01 | 2 | 3 | 0.85 | 0.03 | 0.03 | 0.00 | 3/12/2026 | 3/12/2026 2:59:03 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.65 | 0.01 | 0.01 | 0.00 | 3/12/2026 2:59:03 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | 1.28 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.72 | 0.01 | 0.01 | 0.00 | 3/4/2026 | 3/12/2026 2:59:03 PM EST |
| 24.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.01 | 0.00 | 3/12/2026 2:59:03 PM EST | |||
| 25.00 | 0.00 | 0.33 | 0.17 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.41 | 0.00 | 0.01 | 0.00 | 3/10/2026 | 3/12/2026 2:59:03 PM EST |
| 26.00 | 0.00 | 0.94 | 0.47 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.13 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 2:59:03 PM EST |
| 27.00 | 0.00 | 0.74 | 0.37 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.06 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 2:59:03 PM EST |
| 28.00 | 0.00 | 1.14 | 0.57 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 2:59:03 PM EST |
| 29.00 | 0.01 | 1.13 | 0.57 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 2:59:03 PM EST |
| 30.00 | 0.00 | 0.93 | 0.47 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.54 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 2:59:03 PM EST |
| 31.00 | 0.00 | 0.73 | 0.37 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/12/2026 2:59:03 PM EST |
| 32.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:03 PM EST | |||
| 33.00 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:03 PM EST | |||
| 34.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:03 PM EST | |||
| 35.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:03 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 | 0.72 | 0.36 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:03 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 7.58 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:03 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 9.41 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:03 PM EST | |||
| 6.00 | 0.00 | 0.92 | 0.46 | % | 0.08 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:03 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 7.01 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:03 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:03 PM EST | |||
| 9.00 | 0.00 | 2.14 | 1.07 | % | 0.12 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:03 PM EST | |||
| 10.00 | 0.00 | 1.14 | 0.57 | % | 0.06 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:03 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:03 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:03 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.13 | 0.00 | 0.01 | 0.00 | 3/12/2026 2:59:03 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.19 | -0.01 | 0.01 | -0.01 | 3/12/2026 2:59:03 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.81 | -0.02 | 0.02 | -0.01 | 3/12/2026 2:59:03 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.66 | -0.03 | 0.03 | -0.01 | 3/12/2026 2:59:03 PM EST | |||
| 14.50 | 0.09 | 0.36 | 0.23 | 0.16 | % | 0.02 | 2 | 0 | 0.77 | -0.08 | 0.06 | -0.02 | 3/12/2026 | 3/12/2026 2:59:03 PM EST | |
| 15.00 | 0.11 | 0.37 | 0.24 | 0.17 | +0.02 | +13.34% | 0.02 | 2 | 2 | 0.72 | -0.11 | 0.07 | -0.02 | 3/12/2026 | 3/12/2026 2:59:03 PM EST |
| 15.50 | 0.18 | 0.44 | 0.31 | 0.22 | % | 0.02 | 8 | 0 | 0.68 | -0.15 | 0.10 | -0.02 | 3/12/2026 | 3/12/2026 2:59:03 PM EST | |
| 16.00 | 0.27 | 0.35 | 0.31 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.65 | -0.20 | 0.12 | -0.03 | 3/10/2026 | 3/12/2026 2:59:03 PM EST |
| 16.50 | 0.37 | 0.68 | 0.53 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.63 | -0.27 | 0.15 | -0.03 | 3/10/2026 | 3/12/2026 2:59:03 PM EST |
| 17.00 | 0.54 | 0.80 | 0.67 | 0.52 | +0.20 | +62.50% | 0.04 | 1 | 14 | 0.62 | -0.35 | 0.17 | -0.03 | 3/12/2026 | 3/12/2026 2:59:03 PM EST |
| 17.50 | 0.75 | 0.97 | 0.86 | 0.72 | +0.14 | +24.14% | 0.05 | 10 | 5 | 0.65 | -0.43 | 0.19 | -0.03 | 3/12/2026 | 3/12/2026 2:59:03 PM EST |
| 18.00 | 1.00 | 1.26 | 1.13 | 0.83 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.60 | -0.53 | 0.19 | -0.03 | 3/11/2026 | 3/12/2026 2:59:03 PM EST |
| 18.50 | 1.34 | 1.54 | 1.44 | 1.06 | 0.00 | 0.00% | 0.08 | 0 | 107 | 0.60 | -0.62 | 0.18 | -0.03 | 3/11/2026 | 3/12/2026 2:59:03 PM EST |
| 19.00 | 1.67 | 2.00 | 1.84 | 1.71 | +0.34 | +24.82% | 0.10 | 6 | 30 | 0.61 | -0.70 | 0.16 | -0.03 | 3/12/2026 | 3/12/2026 2:59:03 PM EST |
| 19.50 | 1.95 | 2.31 | 2.13 | 1.27 | 0.00 | 0.00% | 0.11 | 0 | 27 | 0.57 | -0.76 | 0.14 | -0.02 | 3/10/2026 | 3/12/2026 2:59:03 PM EST |
| 20.00 | 1.90 | 2.85 | 2.38 | 1.80 | 0.00 | 0.00% | 0.12 | 0 | 32 | 0.76 | -0.82 | 0.12 | -0.02 | 3/11/2026 | 3/12/2026 2:59:03 PM EST |
| 20.50 | 2.80 | 3.40 | 3.10 | 1.60 | 0.00 | 0.00% | 0.15 | 0 | 64 | 1.07 | -0.86 | 0.10 | -0.02 | 3/10/2026 | 3/12/2026 2:59:03 PM EST |
| 21.00 | 3.20 | 3.75 | 3.48 | 3.30 | +0.60 | +22.23% | 0.17 | 2 | 59 | 0.82 | -0.90 | 0.08 | -0.01 | 3/12/2026 | 3/12/2026 2:59:03 PM EST |
| 21.50 | 3.70 | 4.15 | 3.93 | 3.15 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.05 | -0.94 | 0.06 | -0.01 | 3/11/2026 | 3/12/2026 2:59:03 PM EST |
| 22.00 | 4.30 | 4.60 | 4.45 | 3.55 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.08 | -0.96 | 0.04 | -0.01 | 3/11/2026 | 3/12/2026 2:59:03 PM EST |
| 22.50 | 4.80 | 5.10 | 4.95 | % | 0.22 | 0 | 0 | 1.14 | -0.97 | 0.03 | 0.00 | 3/12/2026 2:59:03 PM EST | |||
| 23.00 | 5.30 | 5.60 | 5.45 | 5.34 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.15 | -0.97 | 0.03 | 0.00 | 3/9/2026 | 3/12/2026 2:59:03 PM EST |
| 23.50 | 5.80 | 6.10 | 5.95 | % | 0.25 | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 3/12/2026 2:59:03 PM EST | |||
| 24.00 | 5.90 | 6.75 | 6.33 | 4.43 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.45 | -0.99 | 0.01 | 0.00 | 3/5/2026 | 3/12/2026 2:59:03 PM EST |
| 24.50 | 6.40 | 7.20 | 6.80 | % | 0.28 | 0 | 0 | 1.45 | -1.00 | 0.01 | 0.00 | 3/12/2026 2:59:03 PM EST | |||
| 25.00 | 6.90 | 7.70 | 7.30 | 6.27 | 0.00 | 0.00% | 0.29 | 0 | 22 | 1.51 | -1.00 | 0.01 | 0.00 | 3/6/2026 | 3/12/2026 2:59:03 PM EST |
| 26.00 | 7.90 | 8.70 | 8.30 | 6.85 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.62 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 2:59:03 PM EST |
| 27.00 | 8.90 | 9.80 | 9.35 | 8.18 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.84 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 2:59:03 PM EST |
| 28.00 | 9.90 | 11.00 | 10.45 | % | 0.37 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:03 PM EST | |||
| 29.00 | 11.20 | 12.35 | 11.78 | % | 0.41 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:03 PM EST | |||
| 30.00 | 11.90 | 13.35 | 12.63 | % | 0.42 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:03 PM EST | |||
| 31.00 | 13.05 | 13.65 | 13.35 | 13.05 | % | 0.43 | 2 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:59:03 PM EST | |
| 32.00 | 13.90 | 15.20 | 14.55 | % | 0.45 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:03 PM EST | |||
| 33.00 | 14.90 | 16.20 | 15.55 | % | 0.47 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:03 PM EST | |||
| 34.00 | 15.90 | 17.20 | 16.55 | % | 0.49 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:03 PM EST | |||
| 35.00 | 16.90 | 18.20 | 17.55 | 11.72 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 2:59:03 PM EST |