Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $15.36 as of 5/20/2026 3:52:48 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 | 10.10 | 12.45 | 11.28 | 11.10 | +0.40 | +3.74% | 2.26 | 4 | 1 | 5.63 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:44 PM EST |
| 8.00 | 7.75 | 9.00 | 8.38 | 8.05 | +0.90 | +12.59% | 1.05 | 4 | 2 | 2.63 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:44 PM EST |
| 9.00 | 6.90 | 8.05 | 7.48 | 7.20 | +0.90 | +14.29% | 0.83 | 6 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:44 PM EST |
| 10.00 | 6.05 | 6.50 | 6.28 | 5.80 | +0.21 | +3.76% | 0.63 | 2 | 22 | 1.26 | 0.99 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 2:58:44 PM EST |
| 11.00 | 4.65 | 5.50 | 5.08 | 4.90 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.13 | 0.97 | 0.02 | 0.00 | 5/11/2026 | 5/20/2026 2:58:44 PM EST |
| 12.00 | 4.05 | 4.60 | 4.33 | 3.33 | 0.00 | 0.00% | 0.36 | 0 | 741 | 0.99 | 0.92 | 0.04 | -0.01 | 5/18/2026 | 5/20/2026 2:58:44 PM EST |
| 12.50 | 3.00 | 4.15 | 3.58 | % | 0.29 | 0 | 0 | 1.00 | 0.89 | 0.05 | -0.01 | 5/20/2026 2:58:44 PM EST | |||
| 13.00 | 3.05 | 3.75 | 3.40 | 2.50 | 0.00 | 0.00% | 0.26 | 0 | 36 | 0.94 | 0.86 | 0.06 | -0.01 | 5/18/2026 | 5/20/2026 2:58:44 PM EST |
| 13.50 | 2.34 | 3.30 | 2.82 | % | 0.21 | 0 | 0 | 0.91 | 0.82 | 0.07 | -0.02 | 5/20/2026 2:58:44 PM EST | |||
| 14.00 | 2.21 | 2.92 | 2.57 | 2.20 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.93 | 0.78 | 0.08 | -0.02 | 5/15/2026 | 5/20/2026 2:58:44 PM EST |
| 14.50 | 2.33 | 2.50 | 2.42 | 1.49 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.84 | 0.73 | 0.09 | -0.02 | 5/19/2026 | 5/20/2026 2:58:44 PM EST |
| 15.00 | 2.05 | 2.17 | 2.11 | 1.91 | +0.28 | +17.18% | 0.14 | 13 | 5,205 | 0.78 | 0.67 | 0.10 | -0.02 | 5/20/2026 | 5/20/2026 2:58:44 PM EST |
| 15.50 | 1.76 | 1.85 | 1.81 | 1.75 | +0.44 | +33.59% | 0.12 | 8 | 182 | 0.81 | 0.62 | 0.11 | -0.02 | 5/20/2026 | 5/20/2026 2:58:44 PM EST |
| 16.00 | 1.50 | 1.61 | 1.56 | 1.52 | +0.44 | +40.75% | 0.10 | 2,181 | 270 | 0.79 | 0.56 | 0.11 | -0.02 | 5/20/2026 | 5/20/2026 2:58:44 PM EST |
| 16.50 | 1.23 | 1.37 | 1.30 | 1.32 | +0.40 | +43.48% | 0.08 | 81 | 6 | 0.78 | 0.51 | 0.11 | -0.02 | 5/20/2026 | 5/20/2026 2:58:44 PM EST |
| 17.00 | 1.03 | 1.15 | 1.09 | 1.00 | +0.27 | +36.99% | 0.06 | 124 | 265 | 0.77 | 0.45 | 0.11 | -0.02 | 5/20/2026 | 5/20/2026 2:58:44 PM EST |
| 17.50 | 0.84 | 0.97 | 0.91 | 0.87 | +0.29 | +50.00% | 0.05 | 142 | 77 | 0.77 | 0.40 | 0.11 | -0.02 | 5/20/2026 | 5/20/2026 2:58:44 PM EST |
| 18.00 | 0.71 | 0.80 | 0.76 | 0.66 | +0.14 | +26.93% | 0.04 | 17 | 206 | 0.76 | 0.35 | 0.11 | -0.02 | 5/20/2026 | 5/20/2026 2:58:44 PM EST |
| 18.50 | 0.56 | 0.66 | 0.61 | 0.54 | +0.17 | +45.95% | 0.03 | 66 | 34 | 0.76 | 0.30 | 0.10 | -0.02 | 5/20/2026 | 5/20/2026 2:58:44 PM EST |
| 19.00 | 0.47 | 0.55 | 0.51 | 0.45 | +0.14 | +45.17% | 0.03 | 2 | 142 | 0.76 | 0.26 | 0.09 | -0.02 | 5/20/2026 | 5/20/2026 2:58:44 PM EST |
| 19.50 | 0.36 | 0.46 | 0.41 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.76 | 0.22 | 0.09 | -0.02 | 5/19/2026 | 5/20/2026 2:58:44 PM EST |
| 20.00 | 0.28 | 0.38 | 0.33 | 0.33 | +0.14 | +73.69% | 0.02 | 128 | 568 | 0.75 | 0.18 | 0.08 | -0.02 | 5/20/2026 | 5/20/2026 2:58:44 PM EST |
| 20.50 | 0.25 | 0.31 | 0.28 | 0.25 | +0.12 | +92.31% | 0.01 | 5 | 21 | 0.75 | 0.16 | 0.07 | -0.01 | 5/20/2026 | 5/20/2026 2:58:44 PM EST |
| 21.00 | 0.20 | 0.26 | 0.23 | 0.21 | +0.11 | +110.00% | 0.01 | 10 | 120 | 0.77 | 0.13 | 0.06 | -0.01 | 5/20/2026 | 5/20/2026 2:58:44 PM EST |
| 22.00 | 0.06 | 0.18 | 0.12 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.73 | 0.09 | 0.05 | -0.01 | 5/18/2026 | 5/20/2026 2:58:44 PM EST |
| 23.00 | 0.02 | 0.14 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.72 | 0.06 | 0.04 | -0.01 | 5/18/2026 | 5/20/2026 2:58:44 PM EST |
| 24.00 | 0.05 | 0.10 | 0.08 | 0.04 | +0.01 | +33.34% | 0.00 | 6 | 34 | 0.80 | 0.04 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 2:58:44 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.92 | 0.03 | 0.02 | 0.00 | 5/19/2026 | 5/20/2026 2:58:44 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.87 | 0.02 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 2:58:44 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:58:44 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 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 178 | 3.23 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:58:44 PM EST |
| 8.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:44 PM EST | |||
| 9.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:44 PM EST | |||
| 10.00 | 0.01 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 504 | 0.94 | -0.01 | 0.01 | 0.00 | 5/11/2026 | 5/20/2026 2:58:44 PM EST |
| 11.00 | 0.06 | 0.17 | 0.12 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 536 | 0.93 | -0.03 | 0.02 | 0.00 | 5/15/2026 | 5/20/2026 2:58:44 PM EST |
| 12.00 | 0.13 | 0.21 | 0.17 | 0.17 | -0.03 | -15.00% | 0.01 | 8 | 481 | 0.86 | -0.08 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 2:58:44 PM EST |
| 12.50 | 0.19 | 0.29 | 0.24 | 0.29 | -0.06 | -17.15% | 0.02 | 3 | 8 | 0.93 | -0.11 | 0.05 | -0.01 | 5/20/2026 | 5/20/2026 2:58:44 PM EST |
| 13.00 | 0.25 | 0.33 | 0.29 | 0.38 | 0.00 | 0.00% | 0.02 | 2 | 381 | 0.81 | -0.14 | 0.06 | -0.01 | 5/20/2026 | 5/20/2026 2:58:44 PM EST |
| 13.50 | 0.34 | 0.42 | 0.38 | 0.49 | -0.01 | -2.00% | 0.03 | 1 | 12 | 0.79 | -0.18 | 0.07 | -0.02 | 5/20/2026 | 5/20/2026 2:58:44 PM EST |
| 14.00 | 0.46 | 0.58 | 0.52 | 0.59 | -0.07 | -10.61% | 0.04 | 1 | 4,553 | 0.79 | -0.22 | 0.08 | -0.02 | 5/20/2026 | 5/20/2026 2:58:44 PM EST |
| 14.50 | 0.59 | 0.75 | 0.67 | 0.74 | -0.17 | -18.69% | 0.05 | 5 | 11 | 0.79 | -0.27 | 0.09 | -0.02 | 5/20/2026 | 5/20/2026 2:58:44 PM EST |
| 15.00 | 0.77 | 0.88 | 0.83 | 0.84 | -0.24 | -22.23% | 0.06 | 18 | 608 | 0.77 | -0.33 | 0.10 | -0.02 | 5/20/2026 | 5/20/2026 2:58:44 PM EST |
| 15.50 | 0.95 | 1.09 | 1.02 | 1.36 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.76 | -0.38 | 0.11 | -0.02 | 5/19/2026 | 5/20/2026 2:58:44 PM EST |
| 16.00 | 1.17 | 1.32 | 1.25 | 1.63 | 0.00 | 0.00% | 0.08 | 0 | 428 | 0.75 | -0.44 | 0.11 | -0.02 | 5/19/2026 | 5/20/2026 2:58:44 PM EST |
| 16.50 | 1.44 | 1.55 | 1.50 | % | 0.09 | 0 | 0 | 0.73 | -0.49 | 0.11 | -0.02 | 5/20/2026 2:58:44 PM EST | |||
| 17.00 | 1.73 | 1.87 | 1.80 | 1.88 | -0.32 | -14.55% | 0.11 | 8 | 77 | 0.73 | -0.55 | 0.11 | -0.02 | 5/20/2026 | 5/20/2026 2:58:44 PM EST |
| 17.50 | 2.05 | 2.19 | 2.12 | % | 0.12 | 0 | 0 | 0.72 | -0.60 | 0.11 | -0.02 | 5/20/2026 2:58:44 PM EST | |||
| 18.00 | 2.35 | 2.53 | 2.44 | 2.78 | 0.00 | 0.00% | 0.14 | 0 | 70 | 0.71 | -0.65 | 0.11 | -0.02 | 5/14/2026 | 5/20/2026 2:58:44 PM EST |
| 18.50 | 2.70 | 2.97 | 2.84 | % | 0.15 | 0 | 0 | 0.73 | -0.70 | 0.10 | -0.02 | 5/20/2026 2:58:44 PM EST | |||
| 19.00 | 3.10 | 3.30 | 3.20 | 4.12 | 0.00 | 0.00% | 0.17 | 0 | 22 | 0.67 | -0.74 | 0.09 | -0.02 | 5/18/2026 | 5/20/2026 2:58:44 PM EST |
| 19.50 | 3.50 | 4.55 | 4.03 | % | 0.21 | 0 | 0 | 0.94 | -0.78 | 0.09 | -0.02 | 5/20/2026 2:58:44 PM EST | |||
| 20.00 | 3.90 | 4.35 | 4.13 | 4.42 | -0.22 | -4.75% | 0.21 | 1 | 20 | 0.76 | -0.82 | 0.08 | -0.02 | 5/20/2026 | 5/20/2026 2:58:44 PM EST |
| 20.50 | 4.35 | 5.50 | 4.93 | % | 0.24 | 0 | 0 | 0.96 | -0.84 | 0.07 | -0.01 | 5/20/2026 2:58:44 PM EST | |||
| 21.00 | 4.80 | 5.95 | 5.38 | 5.55 | 0.00 | 0.00% | 0.26 | 0 | 177 | 0.99 | -0.87 | 0.06 | -0.01 | 5/14/2026 | 5/20/2026 2:58:44 PM EST |
| 22.00 | 5.70 | 6.85 | 6.28 | % | 0.29 | 0 | 0 | 1.50 | -0.91 | 0.05 | -0.01 | 5/20/2026 2:58:44 PM EST | |||
| 23.00 | 6.65 | 8.05 | 7.35 | 8.09 | 0.00 | 0.00% | 0.32 | 0 | 7 | 1.73 | -0.94 | 0.04 | -0.01 | 5/19/2026 | 5/20/2026 2:58:44 PM EST |
| 24.00 | 7.65 | 8.20 | 7.93 | 8.02 | -1.17 | -12.74% | 0.33 | 18 | 9 | 1.23 | -0.96 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 2:58:44 PM EST |
| 25.00 | 8.50 | 9.35 | 8.93 | 9.60 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.44 | -0.97 | 0.02 | 0.00 | 5/14/2026 | 5/20/2026 2:58:44 PM EST |
| 26.00 | 9.15 | 11.05 | 10.10 | 10.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.01 | -0.98 | 0.01 | 0.00 | 5/13/2026 | 5/20/2026 2:58:44 PM EST |
| 30.00 | 13.20 | 15.80 | 14.50 | 15.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:58:44 PM EST |