Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $15.00 as of 5/20/2026 7:34:16 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 | 10.60 | 11.50 | 11.05 | 10.55 | 0.00 | 0.00% | 2.21 | 0 | 282 | 3.58 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 8.00 | 7.70 | 8.55 | 8.13 | 8.17 | +0.72 | +9.67% | 1.02 | 4 | 15 | 2.43 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 9.00 | 6.95 | 7.50 | 7.23 | 7.10 | +1.10 | +18.34% | 0.80 | 4 | 18 | 1.78 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 10.00 | 5.95 | 6.65 | 6.30 | 5.70 | +0.10 | +1.79% | 0.63 | 2 | 12 | 1.50 | 0.99 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 11.00 | 4.90 | 5.75 | 5.33 | 4.60 | 0.00 | 0.00% | 0.48 | 0 | 9 | 1.84 | 0.98 | 0.02 | -0.01 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 12.00 | 3.90 | 4.65 | 4.28 | 5.15 | 0.00 | 0.00% | 0.36 | 0 | 7 | 1.39 | 0.94 | 0.03 | -0.01 | 5/6/2026 | 5/20/2026 3:59:58 PM EST |
| 12.50 | 3.40 | 4.20 | 3.80 | 4.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.33 | 0.92 | 0.04 | -0.02 | 5/7/2026 | 5/20/2026 3:59:58 PM EST |
| 13.00 | 2.75 | 3.85 | 3.30 | % | 0.25 | 0 | 0 | 1.37 | 0.89 | 0.06 | -0.02 | 5/20/2026 3:59:58 PM EST | |||
| 13.50 | 1.87 | 3.40 | 2.64 | 3.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.28 | 0.85 | 0.07 | -0.03 | 5/5/2026 | 5/20/2026 3:59:58 PM EST |
| 14.00 | 1.87 | 2.97 | 2.42 | 2.11 | 0.00 | 0.00% | 0.17 | 0 | 159 | 1.20 | 0.80 | 0.08 | -0.03 | 5/13/2026 | 5/20/2026 3:59:58 PM EST |
| 14.50 | 2.11 | 2.53 | 2.32 | 1.68 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.88 | 0.75 | 0.09 | -0.03 | 5/15/2026 | 5/20/2026 3:59:58 PM EST |
| 15.00 | 1.82 | 2.19 | 2.01 | 1.42 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.91 | 0.70 | 0.10 | -0.04 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 15.50 | 1.60 | 1.88 | 1.74 | 1.18 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.94 | 0.64 | 0.11 | -0.04 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 16.00 | 1.42 | 1.60 | 1.51 | 1.25 | +0.33 | +35.87% | 0.09 | 49 | 42 | 0.97 | 0.59 | 0.12 | -0.04 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 16.50 | 1.17 | 1.34 | 1.26 | 1.02 | +0.24 | +30.77% | 0.08 | 56 | 111 | 0.96 | 0.53 | 0.12 | -0.04 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 17.00 | 0.95 | 1.08 | 1.02 | 1.00 | +0.41 | +69.50% | 0.06 | 97 | 65 | 0.93 | 0.47 | 0.12 | -0.04 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 17.50 | 0.77 | 1.00 | 0.89 | 0.76 | +0.30 | +65.22% | 0.05 | 354 | 45 | 0.98 | 0.41 | 0.12 | -0.04 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 18.00 | 0.62 | 0.85 | 0.74 | 0.72 | +0.44 | +157.15% | 0.04 | 10 | 98 | 0.97 | 0.36 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 18.50 | 0.50 | 0.70 | 0.60 | 0.41 | -0.28 | -40.58% | 0.03 | 32 | 37 | 0.97 | 0.30 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 19.00 | 0.39 | 0.54 | 0.47 | 0.41 | +0.20 | +95.24% | 0.02 | 100 | 17 | 0.95 | 0.26 | 0.10 | -0.03 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 19.50 | 0.31 | 0.53 | 0.42 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.99 | 0.22 | 0.09 | -0.03 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 20.00 | 0.17 | 0.32 | 0.25 | 0.22 | +0.07 | +46.67% | 0.01 | 11 | 121 | 0.89 | 0.18 | 0.08 | -0.03 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 20.50 | 0.01 | 0.47 | 0.24 | 0.12 | -0.28 | -70.00% | 0.01 | 6 | 4 | 0.85 | 0.15 | 0.07 | -0.02 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.26 | 0.13 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.05 | 0.12 | 0.06 | -0.02 | 5/12/2026 | 5/20/2026 3:59:58 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.62 | 0.10 | 0.05 | -0.02 | 5/20/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.60 | 0.30 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.55 | 0.08 | 0.05 | -0.02 | 5/5/2026 | 5/20/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.94 | 0.07 | 0.04 | -0.01 | 5/20/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.83 | 0.05 | 0.03 | -0.01 | 5/20/2026 3:59:58 PM EST | |||
| 23.50 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 1.82 | 0.04 | 0.03 | -0.01 | 5/20/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 1.87 | 0.03 | 0.02 | -0.01 | 5/20/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 1.98 | 0.02 | 0.01 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.18 | 0.01 | 0.01 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.29 | 0.01 | 0.01 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 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 | % | 0.04 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.70 | -0.01 | 0.01 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.32 | -0.02 | 0.02 | -0.01 | 5/20/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.49 | 0.25 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 501 | 1.66 | -0.06 | 0.03 | -0.01 | 5/13/2026 | 5/20/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.81 | -0.08 | 0.04 | -0.02 | 5/15/2026 | 5/20/2026 3:59:58 PM EST |
| 13.00 | 0.14 | 0.32 | 0.23 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.02 | -0.12 | 0.06 | -0.02 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 13.50 | 0.09 | 0.34 | 0.22 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.87 | -0.15 | 0.07 | -0.03 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 14.00 | 0.34 | 0.44 | 0.39 | 0.76 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.97 | -0.20 | 0.08 | -0.03 | 5/12/2026 | 5/20/2026 3:59:58 PM EST |
| 14.50 | 0.46 | 0.56 | 0.51 | 0.55 | -0.23 | -29.49% | 0.04 | 305 | 37 | 0.96 | -0.25 | 0.09 | -0.03 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 15.00 | 0.61 | 0.90 | 0.76 | 0.92 | 0.00 | 0.00% | 0.05 | 0 | 33 | 1.02 | -0.30 | 0.10 | -0.04 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 15.50 | 0.78 | 1.09 | 0.94 | 0.90 | -0.30 | -25.00% | 0.06 | 9 | 7 | 1.00 | -0.36 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 16.00 | 0.99 | 1.38 | 1.19 | 1.19 | -0.28 | -19.05% | 0.07 | 1 | 197 | 1.01 | -0.41 | 0.12 | -0.04 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 16.50 | 1.25 | 1.63 | 1.44 | 1.98 | 0.00 | 0.00% | 0.09 | 0 | 47 | 1.01 | -0.47 | 0.12 | -0.04 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 17.00 | 1.52 | 1.67 | 1.60 | 2.21 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.91 | -0.53 | 0.12 | -0.04 | 5/15/2026 | 5/20/2026 3:59:58 PM EST |
| 17.50 | 1.84 | 2.20 | 2.02 | 2.50 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.99 | -0.59 | 0.12 | -0.04 | 5/13/2026 | 5/20/2026 3:59:58 PM EST |
| 18.00 | 2.17 | 2.37 | 2.27 | 2.30 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.91 | -0.64 | 0.11 | -0.04 | 5/4/2026 | 5/20/2026 3:59:58 PM EST |
| 18.50 | 2.40 | 2.94 | 2.67 | 3.62 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.92 | -0.70 | 0.11 | -0.04 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 19.00 | 2.79 | 3.40 | 3.10 | 3.30 | -0.65 | -16.46% | 0.16 | 1 | 2 | 0.94 | -0.74 | 0.10 | -0.03 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 19.50 | 3.15 | 4.80 | 3.98 | 3.42 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.22 | -0.78 | 0.09 | -0.03 | 5/4/2026 | 5/20/2026 3:59:58 PM EST |
| 20.00 | 3.45 | 5.15 | 4.30 | 5.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.99 | -0.82 | 0.08 | -0.03 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 20.50 | 4.15 | 5.60 | 4.88 | % | 0.24 | 0 | 0 | 1.29 | -0.85 | 0.07 | -0.02 | 5/20/2026 3:59:58 PM EST | |||
| 21.00 | 4.50 | 5.50 | 5.00 | 6.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.64 | -0.88 | 0.06 | -0.02 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 21.50 | 4.95 | 6.55 | 5.75 | 6.47 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.17 | -0.90 | 0.05 | -0.02 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 22.00 | 5.40 | 7.00 | 6.20 | 6.95 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.21 | -0.92 | 0.05 | -0.02 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 22.50 | 5.90 | 7.50 | 6.70 | 7.45 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.28 | -0.93 | 0.04 | -0.01 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 23.00 | 6.35 | 8.30 | 7.33 | 7.96 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.59 | -0.95 | 0.03 | -0.01 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 23.50 | 6.75 | 8.80 | 7.78 | 8.45 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.66 | -0.96 | 0.03 | -0.01 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 24.00 | 7.55 | 8.20 | 7.88 | 8.95 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.77 | -0.97 | 0.02 | -0.01 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 25.00 | 8.55 | 9.15 | 8.85 | 8.97 | +0.62 | +7.43% | 0.35 | 2 | 2 | 1.83 | -0.98 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 26.00 | 9.40 | 11.30 | 10.35 | 10.95 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.98 | -0.99 | 0.01 | 0.00 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 27.00 | 10.15 | 12.70 | 11.43 | 11.96 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.46 | -0.99 | 0.01 | 0.00 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 30.00 | 13.15 | 15.70 | 14.43 | 14.35 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:58 PM EST |