Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $15.66 as of 5/12/2026 8:32:25 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 | 10.20 | 10.95 | 10.58 | 10.45 | -0.14 | -1.33% | 2.12 | 2 | 219 | 5.01 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 7.00 | 7.65 | 9.15 | 8.40 | 8.80 | 0.00 | 0.00% | 1.20 | 0 | 6 | 4.31 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 8.00 | 6.65 | 7.90 | 7.28 | 7.69 | 0.00 | 0.00% | 0.91 | 0 | 5 | 2.97 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 9.00 | 5.65 | 7.00 | 6.33 | 6.65 | -0.95 | -12.50% | 0.70 | 2 | 3 | 2.82 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 10.00 | 4.75 | 6.10 | 5.43 | 6.69 | 0.00 | 0.00% | 0.54 | 0 | 4 | 2.61 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 4:00:01 PM EST |
| 11.00 | 4.00 | 5.25 | 4.63 | 4.70 | 0.00 | 0.00% | 0.42 | 0 | 4 | 2.46 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 12.00 | 3.60 | 3.90 | 3.75 | 3.65 | -2.35 | -39.17% | 0.31 | 2 | 2 | 1.43 | 0.99 | 0.01 | 0.00 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 12.50 | 2.35 | 3.50 | 2.93 | 3.19 | -0.23 | -6.73% | 0.23 | 4 | 2 | 1.45 | 0.98 | 0.03 | -0.01 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 13.00 | 2.01 | 3.00 | 2.51 | % | 0.19 | 0 | 0 | 1.28 | 0.95 | 0.05 | -0.01 | 5/12/2026 4:00:01 PM EST | |||
| 13.50 | 1.57 | 2.90 | 2.24 | 1.98 | -0.45 | -18.52% | 0.17 | 2 | 2 | 1.63 | 0.90 | 0.09 | -0.02 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 14.00 | 1.06 | 2.36 | 1.71 | % | 0.12 | 0 | 0 | 1.38 | 0.84 | 0.13 | -0.02 | 5/12/2026 4:00:01 PM EST | |||
| 14.50 | 1.06 | 2.04 | 1.55 | 3.01 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.37 | 0.77 | 0.17 | -0.03 | 4/30/2026 | 5/12/2026 4:00:01 PM EST |
| 15.00 | 0.96 | 1.14 | 1.05 | 1.11 | % | 0.07 | 17 | 0 | 0.65 | 0.68 | 0.21 | -0.03 | 5/12/2026 | 5/12/2026 4:00:01 PM EST | |
| 15.50 | 0.68 | 0.79 | 0.74 | 0.80 | +0.11 | +15.95% | 0.05 | 399 | 30 | 0.63 | 0.56 | 0.23 | -0.04 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 16.00 | 0.50 | 0.60 | 0.55 | 0.50 | -0.04 | -7.41% | 0.03 | 108 | 139 | 0.67 | 0.45 | 0.23 | -0.04 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 16.50 | 0.29 | 0.57 | 0.43 | 0.43 | +0.08 | +22.86% | 0.03 | 3 | 162 | 0.72 | 0.35 | 0.21 | -0.03 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 17.00 | 0.20 | 0.32 | 0.26 | 0.25 | +0.03 | +13.64% | 0.02 | 101 | 98 | 0.69 | 0.27 | 0.18 | -0.03 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 17.50 | 0.15 | 0.26 | 0.21 | 0.19 | +0.07 | +58.34% | 0.01 | 12,647 | 35 | 0.74 | 0.20 | 0.15 | -0.03 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 18.00 | 0.06 | 0.50 | 0.28 | 0.13 | +0.03 | +30.00% | 0.02 | 3 | 71 | 0.91 | 0.15 | 0.12 | -0.02 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 18.50 | 0.04 | 0.20 | 0.12 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 35 | 0.79 | 0.11 | 0.09 | -0.02 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.57 | 0.29 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 77 | 1.53 | 0.06 | 0.07 | -0.01 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 19.50 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.00 | 0.05 | 0.05 | -0.01 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 5 | 21 | 0.88 | 0.03 | 0.04 | -0.01 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 20.50 | 0.00 | 1.67 | 0.84 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 16 | 3.03 | 0.01 | 0.02 | 0.00 | 4/27/2026 | 5/12/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 68 | 2.44 | 0.01 | 0.01 | 0.00 | 5/4/2026 | 5/12/2026 4:00:01 PM EST |
| 21.50 | 0.00 | 2.13 | 1.07 | 0.54 | 0.00 | 0.00% | 0.05 | 0 | 11 | 3.70 | 0.00 | 0.01 | 0.00 | 4/21/2026 | 5/12/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 71 | 2.15 | 0.00 | 0.01 | 0.00 | 4/28/2026 | 5/12/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.14 | 0.07 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.54 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/12/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 4 | 4.17 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/12/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.89 | 0.45 | % | 0.02 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 2.12 | 1.06 | % | 0.03 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 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 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.15 | 0 | 1 | 8.18 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/12/2026 4:00:01 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.72 | 0.36 | % | 0.04 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.33 | -0.01 | 0.01 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 2.04 | -0.02 | 0.03 | -0.01 | 5/12/2026 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.59 | 0.30 | 0.06 | 0.00 | 0.00% | 0.02 | 1 | 4 | 1.69 | -0.05 | 0.05 | -0.01 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 13.50 | 0.06 | 0.35 | 0.21 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 118 | 0.91 | -0.10 | 0.09 | -0.02 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 14.00 | 0.11 | 0.19 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.70 | -0.16 | 0.13 | -0.02 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 14.50 | 0.18 | 0.27 | 0.23 | 0.24 | +0.13 | +118.19% | 0.02 | 10 | 13 | 0.65 | -0.23 | 0.17 | -0.03 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 15.00 | 0.29 | 0.42 | 0.36 | 0.33 | -0.03 | -8.34% | 0.02 | 18 | 156 | 0.63 | -0.32 | 0.21 | -0.03 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 15.50 | 0.47 | 0.62 | 0.55 | 0.52 | -0.02 | -3.71% | 0.04 | 14 | 43 | 0.61 | -0.44 | 0.23 | -0.04 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 16.00 | 0.74 | 1.25 | 1.00 | 0.81 | -0.14 | -14.74% | 0.06 | 94 | 101 | 0.79 | -0.55 | 0.23 | -0.04 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 16.50 | 1.06 | 1.41 | 1.24 | 1.21 | 0.00 | 0.00% | 0.08 | 0 | 58 | 0.70 | -0.65 | 0.21 | -0.03 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 17.00 | 1.35 | 1.72 | 1.54 | 1.56 | +0.17 | +12.23% | 0.09 | 22 | 33 | 0.59 | -0.73 | 0.18 | -0.03 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 17.50 | 1.75 | 2.10 | 1.93 | 2.05 | +0.45 | +28.13% | 0.11 | 2 | 48 | 0.85 | -0.80 | 0.15 | -0.03 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 18.00 | 2.23 | 2.69 | 2.46 | 2.70 | +0.30 | +12.50% | 0.14 | 2 | 80 | 1.08 | -0.85 | 0.12 | -0.02 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 18.50 | 2.67 | 3.10 | 2.89 | 2.40 | 0.00 | 0.00% | 0.16 | 0 | 19 | 1.08 | -0.89 | 0.09 | -0.02 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 19.00 | 3.05 | 3.80 | 3.43 | 3.64 | +0.74 | +25.52% | 0.18 | 1 | 11 | 1.45 | -0.94 | 0.07 | -0.01 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 19.50 | 3.60 | 4.30 | 3.95 | 3.75 | 0.00 | 0.00% | 0.20 | 0 | 97 | 1.55 | -0.95 | 0.05 | -0.01 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 20.00 | 4.05 | 4.60 | 4.33 | 4.20 | 0.00 | 0.00% | 0.22 | 0 | 28 | 1.38 | -0.97 | 0.04 | -0.01 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 20.50 | 4.60 | 5.10 | 4.85 | 4.94 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.47 | -0.99 | 0.02 | 0.00 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 21.00 | 5.10 | 5.60 | 5.35 | 4.66 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.55 | -0.99 | 0.01 | 0.00 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 21.50 | 5.60 | 6.00 | 5.80 | 5.76 | 0.00 | 0.00% | 0.27 | 0 | 7 | 1.45 | -1.00 | 0.01 | 0.00 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 22.00 | 6.10 | 6.50 | 6.30 | 6.47 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.53 | -1.00 | 0.01 | 0.00 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 22.50 | 6.60 | 7.00 | 6.80 | 5.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 4:00:01 PM EST |
| 23.00 | 7.10 | 7.50 | 7.30 | 7.76 | +1.36 | +21.25% | 0.32 | 1 | 1 | 1.67 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 24.00 | 7.85 | 8.90 | 8.38 | 7.55 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 4:00:01 PM EST |
| 25.00 | 9.05 | 9.55 | 9.30 | 9.26 | +0.41 | +4.64% | 0.37 | 3 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 26.00 | 10.20 | 10.50 | 10.35 | 10.20 | -0.09 | -0.88% | 0.40 | 1 | 1 | 2.04 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 27.00 | 11.10 | 11.50 | 11.30 | 11.34 | +0.44 | +4.04% | 0.42 | 1 | 1 | 2.15 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 28.00 | 12.05 | 12.50 | 12.28 | 11.90 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 30.00 | 14.15 | 14.50 | 14.33 | 14.26 | -0.07 | -0.49% | 0.48 | 3 | 1 | 2.45 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 35.00 | 19.05 | 19.50 | 19.28 | 19.70 | +0.80 | +4.24% | 0.55 | 1 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |