Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $17.50 as of 3/16/2026 7:04:38 AM 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 | 13.85 | 16.15 | 15.00 | 14.75 | -0.15 | -1.01% | 5.00 | 2 | 5 | 8.90 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 4.00 | 13.00 | 15.15 | 14.08 | 13.75 | -0.15 | -1.08% | 3.52 | 2 | 6 | 7.02 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 5.00 | 11.85 | 14.10 | 12.98 | 12.75 | -0.15 | -1.17% | 2.60 | 2 | 7 | 5.77 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 6.00 | 10.90 | 13.20 | 12.05 | 11.75 | -0.59 | -4.79% | 2.01 | 2 | 5 | 5.10 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 7.00 | 9.90 | 12.15 | 11.03 | 11.32 | 0.00 | 0.00% | 1.58 | 0 | 2 | 4.38 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:42 PM EST |
| 8.00 | 9.00 | 11.15 | 10.08 | % | 1.26 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:42 PM EST | |||
| 9.00 | 7.15 | 9.75 | 8.45 | 9.10 | 0.00 | 0.00% | 0.94 | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:42 PM EST |
| 10.00 | 5.80 | 8.75 | 7.28 | 8.17 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:42 PM EST |
| 11.00 | 6.30 | 7.40 | 6.85 | 6.85 | -0.17 | -2.43% | 0.62 | 2 | 1 | 2.04 | 1.00 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 12.00 | 5.35 | 6.25 | 5.80 | % | 0.48 | 0 | 0 | 1.65 | 0.97 | 0.02 | 0.00 | 3/16/2026 3:59:42 PM EST | |||
| 13.00 | 4.45 | 5.25 | 4.85 | % | 0.37 | 0 | 0 | 1.03 | 0.93 | 0.04 | -0.01 | 3/16/2026 3:59:42 PM EST | |||
| 14.00 | 3.45 | 4.30 | 3.88 | % | 0.28 | 0 | 0 | 0.86 | 0.87 | 0.06 | -0.01 | 3/16/2026 3:59:42 PM EST | |||
| 15.00 | 2.70 | 2.96 | 2.83 | 2.80 | -0.50 | -15.16% | 0.19 | 5 | 1 | 0.70 | 0.79 | 0.08 | -0.01 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 16.00 | 1.95 | 2.17 | 2.06 | 2.37 | 0.00 | 0.00% | 0.13 | 0 | 2,293 | 0.65 | 0.70 | 0.10 | -0.02 | 3/13/2026 | 3/16/2026 3:59:42 PM EST |
| 17.00 | 1.34 | 1.56 | 1.45 | 1.59 | -0.03 | -1.86% | 0.09 | 2,946 | 407 | 0.62 | 0.58 | 0.12 | -0.02 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 18.00 | 0.97 | 1.00 | 0.99 | 1.01 | -0.12 | -10.62% | 0.06 | 90 | 4,251 | 0.61 | 0.46 | 0.12 | -0.02 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 19.00 | 0.62 | 0.75 | 0.69 | 0.65 | -0.10 | -13.34% | 0.04 | 21 | 66 | 0.63 | 0.34 | 0.12 | -0.02 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 20.00 | 0.39 | 0.45 | 0.42 | 0.46 | -0.08 | -14.82% | 0.02 | 21 | 198 | 0.61 | 0.25 | 0.10 | -0.02 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 21.00 | 0.23 | 0.35 | 0.29 | 0.30 | -0.06 | -16.67% | 0.01 | 1 | 103 | 0.63 | 0.18 | 0.08 | -0.01 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 22.00 | 0.13 | 0.35 | 0.24 | 0.19 | -0.05 | -20.84% | 0.01 | 14 | 108 | 0.68 | 0.12 | 0.06 | -0.01 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 23.00 | 0.08 | 0.20 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.66 | 0.09 | 0.05 | -0.01 | 3/12/2026 | 3/16/2026 3:59:42 PM EST |
| 24.00 | 0.06 | 0.15 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.69 | 0.06 | 0.04 | -0.01 | 3/12/2026 | 3/16/2026 3:59:42 PM EST |
| 25.00 | 0.02 | 0.12 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 1 | 211 | 0.68 | 0.05 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 26.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.86 | 0.02 | 0.02 | 0.00 | 3/9/2026 | 3/16/2026 3:59:42 PM EST |
| 27.00 | 0.00 | 0.12 | 0.06 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 465 | 0.91 | 0.02 | 0.01 | 0.00 | 3/10/2026 | 3/16/2026 3:59:42 PM EST |
| 28.00 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.04 | 0.01 | 0.01 | 0.00 | 3/12/2026 | 3/16/2026 3:59:42 PM EST |
| 29.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.00 | 0.01 | 0.01 | 0.00 | 3/9/2026 | 3/16/2026 3:59:42 PM EST |
| 30.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.04 | -80.00% | 0.00 | 25 | 90 | 1.09 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 31.00 | 0.00 | 0.27 | 0.14 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.32 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:42 PM EST |
| 32.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:42 PM EST | |||
| 33.00 | 0.00 | 0.07 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:42 PM EST |
| 35.00 | 0.00 | 0.26 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:42 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 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:42 PM EST | |||
| 4.00 | 0.00 | 0.49 | 0.25 | % | 0.06 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:42 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:42 PM EST | |||
| 6.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:42 PM EST | |||
| 7.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:42 PM EST | |||
| 8.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:42 PM EST | |||
| 9.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:42 PM EST | |||
| 10.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:42 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.01 | 0.00 | 3/10/2026 | 3/16/2026 3:59:42 PM EST |
| 12.00 | 0.03 | 0.09 | 0.06 | % | 0.01 | 0 | 0 | 0.73 | -0.03 | 0.02 | 0.00 | 3/16/2026 3:59:42 PM EST | |||
| 13.00 | 0.11 | 0.18 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.74 | -0.07 | 0.04 | -0.01 | 3/9/2026 | 3/16/2026 3:59:42 PM EST |
| 14.00 | 0.20 | 0.33 | 0.27 | 0.24 | 0.00 | 0.00% | 0.02 | 15 | 13 | 0.71 | -0.13 | 0.06 | -0.01 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 15.00 | 0.34 | 0.46 | 0.40 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 616 | 0.65 | -0.21 | 0.08 | -0.01 | 3/12/2026 | 3/16/2026 3:59:42 PM EST |
| 16.00 | 0.67 | 0.80 | 0.74 | 0.67 | +0.07 | +11.67% | 0.05 | 23 | 22 | 0.66 | -0.30 | 0.10 | -0.02 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 17.00 | 1.06 | 1.20 | 1.13 | 1.00 | -0.05 | -4.77% | 0.07 | 41 | 34 | 0.64 | -0.42 | 0.12 | -0.02 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 18.00 | 1.59 | 1.73 | 1.66 | 1.50 | +0.03 | +2.05% | 0.09 | 101 | 129 | 0.63 | -0.54 | 0.12 | -0.02 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 19.00 | 2.25 | 2.37 | 2.31 | 2.13 | 0.00 | 0.00% | 0.12 | 0 | 150 | 0.62 | -0.66 | 0.12 | -0.02 | 3/12/2026 | 3/16/2026 3:59:42 PM EST |
| 20.00 | 3.00 | 3.15 | 3.08 | 2.69 | 0.00 | 0.00% | 0.15 | 0 | 199 | 0.63 | -0.75 | 0.10 | -0.02 | 3/12/2026 | 3/16/2026 3:59:42 PM EST |
| 21.00 | 3.30 | 4.10 | 3.70 | 2.36 | 0.00 | 0.00% | 0.18 | 0 | 100 | 0.76 | -0.82 | 0.08 | -0.01 | 3/10/2026 | 3/16/2026 3:59:42 PM EST |
| 22.00 | 4.15 | 4.95 | 4.55 | 3.67 | 0.00 | 0.00% | 0.21 | 0 | 69 | 0.75 | -0.88 | 0.06 | -0.01 | 3/6/2026 | 3/16/2026 3:59:42 PM EST |
| 23.00 | 5.50 | 5.90 | 5.70 | 5.52 | 0.00 | 0.00% | 0.25 | 0 | 34 | 0.80 | -0.91 | 0.05 | -0.01 | 3/9/2026 | 3/16/2026 3:59:42 PM EST |
| 24.00 | 6.45 | 7.05 | 6.75 | 5.87 | 0.00 | 0.00% | 0.28 | 0 | 73 | 1.01 | -0.94 | 0.04 | -0.01 | 3/11/2026 | 3/16/2026 3:59:42 PM EST |
| 25.00 | 7.00 | 7.95 | 7.48 | 6.86 | 0.00 | 0.00% | 0.30 | 0 | 19 | 1.01 | -0.95 | 0.03 | -0.01 | 3/11/2026 | 3/16/2026 3:59:42 PM EST |
| 26.00 | 7.90 | 9.05 | 8.48 | 3.20 | 0.00 | 0.00% | 0.33 | 0 | 32 | 1.17 | -0.98 | 0.02 | 0.00 | 2/26/2026 | 3/16/2026 3:59:42 PM EST |
| 27.00 | 8.95 | 9.85 | 9.40 | 9.37 | 0.00 | 0.00% | 0.35 | 0 | 7 | 1.06 | -0.98 | 0.01 | 0.00 | 3/13/2026 | 3/16/2026 3:59:42 PM EST |
| 28.00 | 9.95 | 10.85 | 10.40 | % | 0.37 | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 3/16/2026 3:59:42 PM EST | |||
| 29.00 | 10.90 | 11.85 | 11.38 | % | 0.39 | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 3/16/2026 3:59:42 PM EST | |||
| 30.00 | 11.85 | 13.95 | 12.90 | 11.61 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.05 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:42 PM EST |
| 31.00 | 12.85 | 14.95 | 13.90 | % | 0.45 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:42 PM EST | |||
| 32.00 | 13.85 | 15.90 | 14.88 | % | 0.47 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:42 PM EST | |||
| 33.00 | 14.85 | 16.90 | 15.88 | 13.85 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.21 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:42 PM EST |
| 35.00 | 16.85 | 18.95 | 17.90 | % | 0.51 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:42 PM EST |