Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $16.07 as of 3/26/2026 8:04:26 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 | 14.80 | 15.75 | 15.28 | 15.65 | 0.00 | 0.00% | 15.28 | 0 | 987 | 9.04 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 2.00 | 13.60 | 14.95 | 14.28 | % | 7.14 | 0 | 345 | 6.34 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 3.00 | 12.60 | 14.60 | 13.60 | % | 4.53 | 0 | 26 | 6.35 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 4.00 | 11.55 | 13.60 | 12.58 | % | 3.15 | 0 | 20 | 5.05 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 5.00 | 10.60 | 12.65 | 11.63 | % | 2.33 | 0 | 7 | 4.29 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 6.00 | 9.55 | 11.65 | 10.60 | % | 1.77 | 0 | 1 | 3.66 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 7.00 | 8.85 | 10.40 | 9.63 | % | 1.38 | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 8.00 | 7.65 | 9.60 | 8.63 | % | 1.08 | 0 | 11 | 2.72 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 9.00 | 6.85 | 8.05 | 7.45 | % | 0.83 | 0 | 12 | 1.93 | 0.99 | 0.01 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 10.00 | 6.05 | 6.25 | 6.15 | 6.75 | % | 0.61 | 2 | 198 | 0.98 | 0.97 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 4:00:02 PM EST | |
| 11.00 | 5.05 | 5.35 | 5.20 | 5.70 | % | 0.47 | 2 | 25 | 0.92 | 0.94 | 0.03 | 0.00 | 3/26/2026 | 3/26/2026 4:00:02 PM EST | |
| 12.00 | 4.15 | 5.05 | 4.60 | 4.66 | 0.00 | 0.00% | 0.38 | 0 | 79 | 0.85 | 0.90 | 0.04 | -0.01 | 3/24/2026 | 3/26/2026 4:00:02 PM EST |
| 13.00 | 3.35 | 4.10 | 3.73 | % | 0.29 | 0 | 83 | 0.81 | 0.84 | 0.06 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 14.00 | 2.63 | 2.84 | 2.74 | 3.00 | 0.00 | 0.00% | 0.20 | 0 | 236 | 0.65 | 0.76 | 0.08 | -0.01 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 15.00 | 1.98 | 2.19 | 2.09 | 2.45 | 0.00 | 0.00% | 0.14 | 0 | 2,411 | 0.64 | 0.66 | 0.10 | -0.01 | 3/24/2026 | 3/26/2026 4:00:02 PM EST |
| 16.00 | 1.45 | 1.64 | 1.55 | 1.74 | +0.02 | +1.17% | 0.10 | 1 | 102 | 0.63 | 0.56 | 0.10 | -0.01 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 17.00 | 0.97 | 1.30 | 1.14 | 1.13 | -0.10 | -8.13% | 0.07 | 25 | 100 | 0.63 | 0.45 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 18.00 | 0.57 | 1.02 | 0.80 | 0.83 | +0.03 | +3.75% | 0.04 | 11 | 550 | 0.62 | 0.35 | 0.10 | -0.01 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 19.00 | 0.50 | 0.61 | 0.56 | 0.58 | -0.04 | -6.46% | 0.03 | 1 | 1,221 | 0.62 | 0.27 | 0.09 | -0.01 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 20.00 | 0.34 | 0.42 | 0.38 | 0.38 | -0.05 | -11.63% | 0.02 | 1 | 2,511 | 0.62 | 0.20 | 0.08 | -0.01 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 21.00 | 0.11 | 0.30 | 0.21 | 0.26 | -0.04 | -13.34% | 0.01 | 100 | 1,758 | 0.57 | 0.14 | 0.06 | -0.01 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 22.00 | 0.11 | 0.46 | 0.29 | 0.18 | % | 0.01 | 1 | 340 | 0.69 | 0.10 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 4:00:02 PM EST | |
| 23.00 | 0.10 | 0.20 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 491 | 0.65 | 0.07 | 0.04 | 0.00 | 3/24/2026 | 3/26/2026 4:00:02 PM EST |
| 24.00 | 0.08 | 0.14 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 2 | 697 | 0.66 | 0.05 | 0.03 | 0.00 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 25.00 | 0.06 | 0.27 | 0.17 | 0.03 | -0.09 | -75.00% | 0.01 | 2 | 662 | 0.76 | 0.03 | 0.02 | 0.00 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.07 | 0.04 | 0.04 | % | 0.00 | 3 | 298 | 0.72 | 0.02 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 4:00:02 PM EST | |
| 27.00 | 0.01 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.66 | 0.02 | 0.01 | 0.00 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 28.00 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 50 | 591 | 0.72 | 0.01 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 29.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.71 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/26/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 479 | 0.85 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 31.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 36 | 0.92 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 32.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 94 | 0.96 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 33.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 85 | 0.99 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 34.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.28 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 200 | 1.32 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 143 | 1.47 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 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 | 0.45 | 0.23 | % | 0.23 | 0 | 0 | 7.08 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.45 | 0.23 | % | 0.12 | 0 | 2 | 4.79 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 1 | 3.77 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 606 | 2.64 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 600 | 1.43 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 620 | 1.26 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 66 | 1.08 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 9.00 | 0.02 | 0.10 | 0.06 | % | 0.01 | 0 | 207 | 0.87 | -0.01 | 0.01 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 10.00 | 0.03 | 0.13 | 0.08 | % | 0.01 | 0 | 458 | 0.77 | -0.03 | 0.01 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 11.00 | 0.04 | 0.17 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 272 | 0.65 | -0.06 | 0.03 | 0.00 | 3/23/2026 | 3/26/2026 4:00:02 PM EST |
| 12.00 | 0.03 | 0.46 | 0.25 | 0.20 | -0.02 | -9.10% | 0.02 | 42 | 550 | 0.64 | -0.10 | 0.04 | -0.01 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 13.00 | 0.33 | 0.40 | 0.37 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 963 | 0.66 | -0.16 | 0.06 | -0.01 | 3/24/2026 | 3/26/2026 4:00:02 PM EST |
| 14.00 | 0.53 | 0.77 | 0.65 | 0.60 | +0.05 | +9.10% | 0.05 | 3 | 279 | 0.67 | -0.24 | 0.08 | -0.01 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 15.00 | 0.87 | 1.00 | 0.94 | 0.89 | +0.09 | +11.25% | 0.06 | 21 | 548 | 0.63 | -0.34 | 0.10 | -0.01 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 16.00 | 1.26 | 1.48 | 1.37 | 1.41 | +0.13 | +10.16% | 0.09 | 31 | 334 | 0.61 | -0.44 | 0.10 | -0.01 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 17.00 | 1.88 | 2.12 | 2.00 | 1.61 | -0.14 | -8.00% | 0.12 | 1 | 2,275 | 0.63 | -0.55 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 18.00 | 2.58 | 2.80 | 2.69 | 2.35 | 0.00 | 0.00% | 0.15 | 0 | 2,238 | 0.64 | -0.65 | 0.10 | -0.01 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 19.00 | 3.35 | 3.55 | 3.45 | 3.32 | +0.24 | +7.80% | 0.18 | 29 | 1,952 | 0.64 | -0.73 | 0.09 | -0.01 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 20.00 | 4.20 | 4.55 | 4.38 | 3.59 | 0.00 | 0.00% | 0.22 | 0 | 578 | 0.70 | -0.80 | 0.08 | -0.01 | 3/23/2026 | 3/26/2026 4:00:02 PM EST |
| 21.00 | 5.15 | 5.30 | 5.23 | 4.91 | 0.00 | 0.00% | 0.25 | 0 | 1,296 | 0.68 | -0.86 | 0.06 | -0.01 | 3/24/2026 | 3/26/2026 4:00:02 PM EST |
| 22.00 | 5.45 | 6.20 | 5.83 | 4.98 | 0.00 | 0.00% | 0.27 | 0 | 881 | 0.78 | -0.90 | 0.05 | -0.01 | 3/23/2026 | 3/26/2026 4:00:02 PM EST |
| 23.00 | 6.40 | 7.15 | 6.78 | % | 0.29 | 0 | 123 | 0.81 | -0.93 | 0.04 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 24.00 | 7.35 | 8.15 | 7.75 | 7.75 | 0.00 | 0.00% | 0.32 | 0 | 271 | 0.88 | -0.95 | 0.03 | 0.00 | 3/24/2026 | 3/26/2026 4:00:02 PM EST |
| 25.00 | 8.30 | 9.10 | 8.70 | % | 0.35 | 0 | 212 | 0.90 | -0.97 | 0.02 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 26.00 | 9.30 | 10.10 | 9.70 | % | 0.37 | 0 | 5,645 | 0.96 | -0.98 | 0.01 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 27.00 | 10.30 | 11.10 | 10.70 | % | 0.40 | 0 | 100 | 1.02 | -0.98 | 0.01 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 28.00 | 11.25 | 12.45 | 11.85 | % | 0.42 | 0 | 156 | 1.33 | -0.99 | 0.01 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 29.00 | 12.15 | 13.25 | 12.70 | % | 0.44 | 0 | 77 | 1.25 | -0.99 | 0.01 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 30.00 | 13.10 | 14.25 | 13.68 | % | 0.46 | 0 | 43 | 1.30 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 31.00 | 14.10 | 15.45 | 14.78 | % | 0.48 | 0 | 12 | 1.49 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 32.00 | 15.10 | 16.45 | 15.78 | % | 0.49 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 33.00 | 16.00 | 17.45 | 16.73 | % | 0.51 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 34.00 | 17.00 | 18.45 | 17.73 | % | 0.52 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 35.00 | 18.00 | 19.45 | 18.73 | % | 0.54 | 0 | 30 | 1.67 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 40.00 | 23.10 | 24.40 | 23.75 | % | 0.59 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST |