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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 16.10 | 16.95 | 16.53 | 16.90 | 0.00 | 0.00% | 16.53 | 0 | 982 | 7.52 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:42 PM EST |
| 2.00 | 15.20 | 16.05 | 15.63 | 15.92 | 0.00 | 0.00% | 7.82 | 0 | 345 | 5.23 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:42 PM EST |
| 3.00 | 13.90 | 16.10 | 15.00 | 14.80 | +0.05 | +0.34% | 5.00 | 4 | 17 | 6.37 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 4.00 | 12.90 | 15.15 | 14.03 | 13.80 | -0.10 | -0.72% | 3.51 | 7 | 14 | 5.12 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 5.00 | 11.90 | 14.10 | 13.00 | 12.88 | 0.00 | 0.00% | 2.60 | 0 | 7 | 4.21 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:42 PM EST |
| 6.00 | 10.90 | 13.35 | 12.13 | 17.77 | 0.00 | 0.00% | 2.02 | 0 | 1 | 3.87 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 3:59:42 PM EST |
| 7.00 | 9.85 | 12.15 | 11.00 | 16.95 | 0.00 | 0.00% | 1.57 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 3:59:42 PM EST |
| 8.00 | 8.90 | 10.65 | 9.78 | 9.90 | 0.00 | 0.00% | 1.22 | 0 | 11 | 2.40 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:42 PM EST |
| 9.00 | 6.60 | 9.75 | 8.18 | 8.90 | 0.00 | 0.00% | 0.91 | 0 | 12 | 2.18 | 1.00 | 0.01 | 0.00 | 3/9/2026 | 3/16/2026 3:59:42 PM EST |
| 10.00 | 7.30 | 8.25 | 7.78 | 7.73 | 0.00 | 0.00% | 0.78 | 0 | 198 | 1.58 | 0.98 | 0.01 | 0.00 | 3/13/2026 | 3/16/2026 3:59:42 PM EST |
| 11.00 | 6.40 | 7.20 | 6.80 | 6.86 | -7.69 | -52.86% | 0.62 | 2 | 24 | 1.34 | 0.95 | 0.02 | 0.00 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 12.00 | 5.20 | 6.25 | 5.73 | 6.03 | -0.82 | -11.98% | 0.48 | 5 | 86 | 1.19 | 0.93 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 13.00 | 4.55 | 5.35 | 4.95 | 13.70 | 0.00 | 0.00% | 0.38 | 0 | 83 | 0.81 | 0.88 | 0.04 | -0.01 | 12/31/2025 | 3/16/2026 3:59:42 PM EST |
| 14.00 | 3.70 | 4.50 | 4.10 | 12.00 | 0.00 | 0.00% | 0.29 | 0 | 212 | 0.76 | 0.83 | 0.06 | -0.01 | 1/12/2026 | 3/16/2026 3:59:42 PM EST |
| 15.00 | 2.99 | 3.30 | 3.15 | 3.30 | -0.45 | -12.00% | 0.21 | 10 | 226 | 0.65 | 0.76 | 0.07 | -0.01 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 16.00 | 2.29 | 2.61 | 2.45 | 3.25 | 0.00 | 0.00% | 0.15 | 0 | 98 | 0.62 | 0.68 | 0.08 | -0.01 | 3/11/2026 | 3/16/2026 3:59:42 PM EST |
| 17.00 | 1.83 | 1.92 | 1.88 | 2.78 | 0.00 | 0.00% | 0.11 | 0 | 74 | 0.60 | 0.58 | 0.09 | -0.01 | 3/11/2026 | 3/16/2026 3:59:42 PM EST |
| 18.00 | 1.38 | 1.47 | 1.43 | 1.55 | +0.05 | +3.34% | 0.08 | 5 | 362 | 0.60 | 0.49 | 0.09 | -0.01 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 19.00 | 1.01 | 1.11 | 1.06 | 1.10 | -0.13 | -10.57% | 0.06 | 408 | 846 | 0.59 | 0.40 | 0.09 | -0.01 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 20.00 | 0.74 | 0.83 | 0.79 | 0.81 | -0.12 | -12.91% | 0.04 | 2,083 | 439 | 0.59 | 0.33 | 0.08 | -0.01 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 21.00 | 0.54 | 0.63 | 0.59 | 0.65 | 0.00 | 0.00% | 0.03 | 76 | 1,497 | 0.60 | 0.26 | 0.08 | -0.01 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 22.00 | 0.39 | 0.43 | 0.41 | 0.40 | -0.09 | -18.37% | 0.02 | 16 | 350 | 0.59 | 0.21 | 0.07 | -0.01 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 23.00 | 0.21 | 0.43 | 0.32 | 0.35 | -0.02 | -5.41% | 0.01 | 12 | 491 | 0.61 | 0.16 | 0.06 | -0.01 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 24.00 | 0.20 | 0.33 | 0.27 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 692 | 0.63 | 0.13 | 0.05 | -0.01 | 3/13/2026 | 3/16/2026 3:59:42 PM EST |
| 25.00 | 0.00 | 0.41 | 0.21 | 0.19 | -0.01 | -5.00% | 0.01 | 17 | 672 | 0.78 | 0.09 | 0.04 | -0.01 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 26.00 | 0.11 | 0.19 | 0.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 299 | 0.64 | 0.08 | 0.03 | -0.01 | 3/9/2026 | 3/16/2026 3:59:42 PM EST |
| 27.00 | 0.05 | 0.18 | 0.12 | 0.11 | -0.27 | -71.06% | 0.00 | 4 | 279 | 0.64 | 0.06 | 0.03 | 0.00 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 28.00 | 0.05 | 0.15 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 582 | 0.67 | 0.05 | 0.02 | 0.00 | 3/10/2026 | 3/16/2026 3:59:42 PM EST |
| 29.00 | 0.01 | 0.14 | 0.08 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.64 | 0.04 | 0.02 | 0.00 | 3/4/2026 | 3/16/2026 3:59:42 PM EST |
| 30.00 | 0.00 | 0.13 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 479 | 0.79 | 0.02 | 0.01 | 0.00 | 3/6/2026 | 3/16/2026 3:59:42 PM EST |
| 31.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.81 | 0.02 | 0.01 | 0.00 | 3/9/2026 | 3/16/2026 3:59:42 PM EST |
| 32.00 | 0.01 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.71 | 0.02 | 0.01 | 0.00 | 3/13/2026 | 3/16/2026 3:59:42 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.85 | 0.01 | 0.01 | 0.00 | 3/6/2026 | 3/16/2026 3:59:42 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.88 | 0.01 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 3:59:42 PM EST |
| 35.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.89 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:42 PM EST |
| 40.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.03 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.45 | 0.23 | % | 0.23 | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:42 PM EST | |||
| 2.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.12 | 0 | 2 | 4.45 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/16/2026 3:59:42 PM EST |
| 3.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.52 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/16/2026 3:59:42 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:42 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 606 | 2.14 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 3/16/2026 3:59:42 PM EST |
| 6.00 | 0.00 | 0.06 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 600 | 1.38 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 3/16/2026 3:59:42 PM EST |
| 7.00 | 0.00 | 0.07 | 0.04 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 620 | 1.23 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 3/16/2026 3:59:42 PM EST |
| 8.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.09 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 3:59:42 PM EST |
| 9.00 | 0.00 | 0.11 | 0.06 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 207 | 1.01 | 0.00 | 0.01 | 0.00 | 10/22/2025 | 3/16/2026 3:59:42 PM EST |
| 10.00 | 0.02 | 0.13 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 1 | 458 | 0.77 | -0.02 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 11.00 | 0.04 | 0.17 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 274 | 0.71 | -0.05 | 0.02 | 0.00 | 3/10/2026 | 3/16/2026 3:59:42 PM EST |
| 12.00 | 0.15 | 0.22 | 0.19 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 492 | 0.70 | -0.07 | 0.03 | -0.01 | 3/12/2026 | 3/16/2026 3:59:42 PM EST |
| 13.00 | 0.25 | 0.33 | 0.29 | 0.27 | -0.05 | -15.63% | 0.02 | 3 | 954 | 0.67 | -0.12 | 0.04 | -0.01 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 14.00 | 0.43 | 0.49 | 0.46 | 0.42 | +0.02 | +5.00% | 0.03 | 1 | 173 | 0.65 | -0.17 | 0.06 | -0.01 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 15.00 | 0.67 | 0.74 | 0.71 | 0.54 | -0.12 | -18.19% | 0.05 | 2 | 542 | 0.63 | -0.24 | 0.07 | -0.01 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 16.00 | 1.00 | 1.09 | 1.05 | 0.96 | -0.04 | -4.00% | 0.07 | 87 | 323 | 0.62 | -0.32 | 0.08 | -0.01 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 17.00 | 1.43 | 1.53 | 1.48 | 1.38 | +0.05 | +3.76% | 0.09 | 99 | 2,173 | 0.61 | -0.42 | 0.09 | -0.01 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 18.00 | 1.97 | 2.07 | 2.02 | 1.92 | 0.00 | 0.00% | 0.11 | 2,089 | 309 | 0.60 | -0.51 | 0.09 | -0.01 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 19.00 | 2.61 | 2.69 | 2.65 | 2.45 | 0.00 | 0.00% | 0.14 | 0 | 1,755 | 0.60 | -0.60 | 0.09 | -0.01 | 3/13/2026 | 3/16/2026 3:59:42 PM EST |
| 20.00 | 3.20 | 3.45 | 3.33 | 3.14 | 0.00 | 0.00% | 0.17 | 0 | 576 | 0.58 | -0.67 | 0.08 | -0.01 | 3/13/2026 | 3/16/2026 3:59:42 PM EST |
| 21.00 | 4.00 | 4.25 | 4.13 | 3.97 | 0.00 | 0.00% | 0.20 | 0 | 1,296 | 0.59 | -0.74 | 0.08 | -0.01 | 3/13/2026 | 3/16/2026 3:59:42 PM EST |
| 22.00 | 4.40 | 5.15 | 4.78 | 4.79 | 0.00 | 0.00% | 0.22 | 0 | 875 | 0.68 | -0.79 | 0.07 | -0.01 | 3/13/2026 | 3/16/2026 3:59:42 PM EST |
| 23.00 | 5.25 | 6.05 | 5.65 | 5.52 | 0.00 | 0.00% | 0.25 | 0 | 123 | 0.70 | -0.84 | 0.06 | -0.01 | 3/12/2026 | 3/16/2026 3:59:42 PM EST |
| 24.00 | 6.15 | 7.00 | 6.58 | 4.95 | 0.00 | 0.00% | 0.27 | 0 | 270 | 0.74 | -0.87 | 0.05 | -0.01 | 3/5/2026 | 3/16/2026 3:59:42 PM EST |
| 25.00 | 7.10 | 8.00 | 7.55 | 6.60 | 0.00 | 0.00% | 0.30 | 0 | 212 | 0.80 | -0.91 | 0.04 | -0.01 | 3/6/2026 | 3/16/2026 3:59:42 PM EST |
| 26.00 | 8.25 | 8.90 | 8.58 | 6.55 | 0.00 | 0.00% | 0.33 | 0 | 5,645 | 0.80 | -0.92 | 0.03 | -0.01 | 3/5/2026 | 3/16/2026 3:59:42 PM EST |
| 27.00 | 9.00 | 9.90 | 9.45 | 8.15 | 0.00 | 0.00% | 0.35 | 0 | 100 | 0.85 | -0.94 | 0.03 | 0.00 | 3/11/2026 | 3/16/2026 3:59:42 PM EST |
| 28.00 | 10.00 | 10.80 | 10.40 | 5.85 | 0.00 | 0.00% | 0.37 | 0 | 156 | 0.83 | -0.95 | 0.02 | 0.00 | 2/23/2026 | 3/16/2026 3:59:42 PM EST |
| 29.00 | 11.00 | 12.10 | 11.55 | 5.70 | 0.00 | 0.00% | 0.40 | 0 | 77 | 1.07 | -0.96 | 0.02 | 0.00 | 2/13/2026 | 3/16/2026 3:59:42 PM EST |
| 30.00 | 11.95 | 12.90 | 12.43 | 7.00 | 0.00 | 0.00% | 0.41 | 0 | 43 | 0.99 | -0.98 | 0.01 | 0.00 | 2/24/2026 | 3/16/2026 3:59:42 PM EST |
| 31.00 | 12.90 | 13.85 | 13.38 | 13.37 | 0.00 | 0.00% | 0.43 | 0 | 12 | 1.00 | -0.98 | 0.01 | 0.00 | 3/13/2026 | 3/16/2026 3:59:42 PM EST |
| 32.00 | 13.95 | 14.85 | 14.40 | % | 0.45 | 0 | 0 | 1.04 | -0.98 | 0.01 | 0.00 | 3/16/2026 3:59:42 PM EST | |||
| 33.00 | 14.85 | 16.70 | 15.78 | % | 0.48 | 0 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 3/16/2026 3:59:42 PM EST | |||
| 34.00 | 15.85 | 17.90 | 16.88 | % | 0.50 | 0 | 0 | 1.69 | -0.99 | 0.00 | 0.00 | 3/16/2026 3:59:42 PM EST | |||
| 35.00 | 16.85 | 18.90 | 17.88 | 9.51 | 0.00 | 0.00% | 0.51 | 0 | 30 | 1.74 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 3/16/2026 3:59:42 PM EST |
| 40.00 | 21.80 | 23.90 | 22.85 | % | 0.57 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:42 PM EST |