Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $17.65 as of 3/13/2026 7:42:25 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 | 11.60 | 14.70 | 13.15 | % | 2.63 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:00 PM EST | |||
| 8.00 | 8.70 | 11.70 | 10.20 | % | 1.27 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:00 PM EST | |||
| 9.00 | 8.10 | 10.70 | 9.40 | % | 1.04 | 0 | 0 | 3.06 | 0.99 | 0.01 | 0.00 | 3/13/2026 4:00:00 PM EST | |||
| 10.00 | 7.10 | 9.70 | 8.40 | % | 0.84 | 0 | 0 | 2.71 | 0.97 | 0.01 | 0.00 | 3/13/2026 4:00:00 PM EST | |||
| 11.00 | 6.10 | 8.70 | 7.40 | % | 0.67 | 0 | 0 | 2.40 | 0.95 | 0.02 | 0.00 | 3/13/2026 4:00:00 PM EST | |||
| 12.00 | 4.95 | 7.80 | 6.38 | % | 0.53 | 0 | 0 | 2.18 | 0.91 | 0.03 | -0.01 | 3/13/2026 4:00:00 PM EST | |||
| 13.00 | 4.15 | 6.90 | 5.53 | % | 0.43 | 0 | 0 | 1.97 | 0.87 | 0.04 | -0.01 | 3/13/2026 4:00:00 PM EST | |||
| 14.00 | 3.25 | 6.05 | 4.65 | % | 0.33 | 0 | 0 | 1.80 | 0.82 | 0.05 | -0.01 | 3/13/2026 4:00:00 PM EST | |||
| 15.00 | 2.54 | 5.15 | 3.85 | % | 0.26 | 0 | 0 | 1.60 | 0.77 | 0.07 | -0.01 | 3/13/2026 4:00:00 PM EST | |||
| 16.00 | 2.28 | 2.78 | 2.53 | % | 0.16 | 0 | 0 | 0.68 | 0.69 | 0.08 | -0.02 | 3/13/2026 4:00:00 PM EST | |||
| 17.00 | 1.65 | 1.92 | 1.79 | % | 0.11 | 0 | 0 | 0.58 | 0.60 | 0.10 | -0.02 | 3/13/2026 4:00:00 PM EST | |||
| 18.00 | 1.16 | 1.48 | 1.32 | 1.50 | % | 0.07 | 10 | 0 | 0.58 | 0.50 | 0.10 | -0.02 | 3/13/2026 | 3/13/2026 4:00:00 PM EST | |
| 19.00 | 0.79 | 1.09 | 0.94 | % | 0.05 | 0 | 0 | 0.58 | 0.41 | 0.10 | -0.02 | 3/13/2026 4:00:00 PM EST | |||
| 20.00 | 0.53 | 1.29 | 0.91 | % | 0.05 | 0 | 0 | 0.70 | 0.33 | 0.09 | -0.02 | 3/13/2026 4:00:00 PM EST | |||
| 21.00 | 0.36 | 0.93 | 0.65 | % | 0.03 | 0 | 0 | 0.67 | 0.29 | 0.08 | -0.02 | 3/13/2026 4:00:00 PM EST | |||
| 22.00 | 0.24 | 0.55 | 0.40 | % | 0.02 | 0 | 0 | 0.63 | 0.26 | 0.06 | -0.02 | 3/13/2026 4:00:00 PM EST | |||
| 23.00 | 0.16 | 0.73 | 0.45 | % | 0.02 | 0 | 0 | 0.73 | 0.22 | 0.06 | -0.02 | 3/13/2026 4:00:00 PM EST | |||
| 24.00 | 0.11 | 2.29 | 1.20 | % | 0.05 | 0 | 0 | 1.09 | 0.14 | 0.05 | -0.01 | 3/13/2026 4:00:00 PM EST | |||
| 25.00 | 0.08 | 2.24 | 1.16 | % | 0.05 | 0 | 0 | 1.12 | 0.12 | 0.04 | -0.01 | 3/13/2026 4:00:00 PM EST | |||
| 26.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.75 | 0.06 | 0.03 | 0.00 | 3/13/2026 4:00:00 PM EST | |||
| 27.00 | 0.00 | 1.22 | 0.61 | % | 0.02 | 0 | 0 | 1.40 | 0.05 | 0.03 | 0.00 | 3/13/2026 4:00:00 PM EST | |||
| 28.00 | 0.00 | 1.02 | 0.51 | % | 0.02 | 0 | 0 | 1.36 | 0.05 | 0.02 | 0.00 | 3/13/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.99 | 0.02 | 0.01 | 0.00 | 3/13/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.14 | 0.01 | 0.01 | 0.00 | 3/13/2026 4:00:00 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 | 1.32 | 0.66 | % | 0.13 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 1.24 | 0.62 | % | 0.08 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:00 PM EST | |||
| 9.00 | 0.00 | 1.38 | 0.69 | % | 0.08 | 0 | 0 | 2.43 | -0.01 | 0.01 | 0.00 | 3/13/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 1.54 | 0.77 | % | 0.08 | 0 | 0 | 2.26 | -0.03 | 0.01 | 0.00 | 3/13/2026 4:00:00 PM EST | |||
| 11.00 | 0.00 | 1.37 | 0.69 | % | 0.06 | 0 | 0 | 1.89 | -0.05 | 0.02 | 0.00 | 3/13/2026 4:00:00 PM EST | |||
| 12.00 | 0.09 | 1.47 | 0.78 | % | 0.07 | 0 | 0 | 1.19 | -0.09 | 0.03 | -0.01 | 3/13/2026 4:00:00 PM EST | |||
| 13.00 | 0.17 | 1.00 | 0.59 | % | 0.05 | 0 | 0 | 0.94 | -0.13 | 0.04 | -0.01 | 3/13/2026 4:00:00 PM EST | |||
| 14.00 | 0.30 | 0.70 | 0.50 | % | 0.04 | 0 | 0 | 0.77 | -0.18 | 0.05 | -0.01 | 3/13/2026 4:00:00 PM EST | |||
| 15.00 | 0.47 | 1.20 | 0.84 | % | 0.06 | 0 | 0 | 0.79 | -0.23 | 0.07 | -0.01 | 3/13/2026 4:00:00 PM EST | |||
| 16.00 | 0.74 | 1.25 | 1.00 | % | 0.06 | 0 | 0 | 0.70 | -0.31 | 0.08 | -0.02 | 3/13/2026 4:00:00 PM EST | |||
| 17.00 | 1.13 | 1.33 | 1.23 | % | 0.07 | 0 | 0 | 0.60 | -0.40 | 0.10 | -0.02 | 3/13/2026 4:00:00 PM EST | |||
| 18.00 | 1.64 | 1.87 | 1.76 | % | 0.10 | 0 | 0 | 0.60 | -0.50 | 0.10 | -0.02 | 3/13/2026 4:00:00 PM EST | |||
| 19.00 | 2.27 | 2.51 | 2.39 | % | 0.13 | 0 | 0 | 0.60 | -0.59 | 0.10 | -0.02 | 3/13/2026 4:00:00 PM EST | |||
| 20.00 | 2.98 | 3.45 | 3.22 | % | 0.16 | 0 | 0 | 0.72 | -0.67 | 0.09 | -0.02 | 3/13/2026 4:00:00 PM EST | |||
| 21.00 | 3.50 | 4.50 | 4.00 | % | 0.19 | 0 | 0 | 0.61 | -0.71 | 0.08 | -0.02 | 3/13/2026 4:00:00 PM EST | |||
| 22.00 | 4.00 | 6.60 | 5.30 | % | 0.24 | 0 | 0 | 1.42 | -0.74 | 0.06 | -0.02 | 3/13/2026 4:00:00 PM EST | |||
| 23.00 | 4.90 | 7.55 | 6.23 | % | 0.27 | 0 | 0 | 1.50 | -0.78 | 0.06 | -0.02 | 3/13/2026 4:00:00 PM EST | |||
| 24.00 | 5.65 | 8.60 | 7.13 | % | 0.30 | 0 | 0 | 1.60 | -0.86 | 0.05 | -0.01 | 3/13/2026 4:00:00 PM EST | |||
| 25.00 | 6.45 | 9.45 | 7.95 | % | 0.32 | 0 | 0 | 1.62 | -0.88 | 0.04 | -0.01 | 3/13/2026 4:00:00 PM EST | |||
| 26.00 | 7.70 | 10.30 | 9.00 | % | 0.35 | 0 | 0 | 1.64 | -0.94 | 0.03 | 0.00 | 3/13/2026 4:00:00 PM EST | |||
| 27.00 | 8.55 | 11.30 | 9.93 | % | 0.37 | 0 | 0 | 1.71 | -0.95 | 0.03 | 0.00 | 3/13/2026 4:00:00 PM EST | |||
| 28.00 | 9.50 | 12.30 | 10.90 | % | 0.39 | 0 | 0 | 1.77 | -0.95 | 0.02 | 0.00 | 3/13/2026 4:00:00 PM EST | |||
| 30.00 | 11.05 | 14.20 | 12.63 | % | 0.42 | 0 | 0 | 1.85 | -0.98 | 0.01 | 0.00 | 3/13/2026 4:00:00 PM EST | |||
| 35.00 | 16.00 | 19.35 | 17.68 | % | 0.51 | 0 | 0 | 2.18 | -0.99 | 0.01 | 0.00 | 3/13/2026 4:00:00 PM EST |