Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $17.00 as of 7/27/2026 10:04:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.20 | 12.55 | 12.38 | 11.93 | 0.00 | 0.00% | 2.48 | 0 | 155 | 6.81 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 11:58:49 AM EST |
| 8.00 | 9.25 | 9.60 | 9.43 | 9.49 | +0.38 | +4.18% | 1.18 | 3 | 10 | 4.42 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:49 AM EST |
| 9.00 | 8.20 | 8.65 | 8.43 | 8.48 | +0.28 | +3.42% | 0.94 | 15 | 19 | 3.41 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:49 AM EST |
| 10.00 | 7.25 | 7.60 | 7.43 | 7.53 | +0.34 | +4.73% | 0.74 | 15 | 3 | 3.30 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:49 AM EST |
| 11.00 | 6.25 | 6.60 | 6.43 | 6.48 | +0.34 | +5.54% | 0.58 | 3 | 3 | 2.81 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:49 AM EST |
| 11.50 | 5.75 | 6.20 | 5.98 | 5.81 | 0.00 | 0.00% | 0.52 | 0 | 2 | 3.55 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 11:58:49 AM EST |
| 12.00 | 5.35 | 5.65 | 5.50 | 5.48 | +0.26 | +4.99% | 0.46 | 110 | 4 | 2.78 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:49 AM EST |
| 12.50 | 4.75 | 5.35 | 5.05 | 4.96 | +0.16 | +3.34% | 0.40 | 109 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:49 AM EST |
| 13.00 | 4.30 | 4.55 | 4.43 | 4.53 | +0.32 | +7.61% | 0.34 | 3 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:49 AM EST |
| 13.50 | 3.85 | 4.25 | 4.05 | 4.05 | +0.50 | +14.09% | 0.30 | 3 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:49 AM EST |
| 14.00 | 3.30 | 3.65 | 3.48 | 3.64 | 0.00 | 0.00% | 0.25 | 2 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:49 AM EST |
| 14.50 | 2.50 | 3.70 | 3.10 | % | 0.21 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 7/27/2026 11:58:49 AM EST | |||
| 15.00 | 2.00 | 2.96 | 2.48 | 2.57 | 0.00 | 0.00% | 0.17 | 0 | 7 | 2.07 | 0.99 | 0.04 | 0.00 | 7/22/2026 | 7/27/2026 11:58:49 AM EST |
| 15.50 | 1.64 | 2.39 | 2.02 | 2.01 | -0.05 | -2.43% | 0.13 | 2 | 3 | 1.68 | 0.95 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 11:58:49 AM EST |
| 16.00 | 1.41 | 1.70 | 1.56 | 1.53 | +0.22 | +16.80% | 0.10 | 1 | 13 | 1.10 | 0.89 | 0.15 | -0.03 | 7/27/2026 | 7/27/2026 11:58:49 AM EST |
| 16.50 | 1.03 | 1.25 | 1.14 | 1.06 | +0.20 | +23.26% | 0.07 | 5 | 137 | 0.76 | 0.79 | 0.24 | -0.04 | 7/27/2026 | 7/27/2026 11:58:49 AM EST |
| 17.00 | 0.67 | 0.73 | 0.70 | 0.65 | +0.12 | +22.65% | 0.04 | 50 | 233 | 0.64 | 0.65 | 0.32 | -0.05 | 7/27/2026 | 7/27/2026 11:58:49 AM EST |
| 17.50 | 0.40 | 0.44 | 0.42 | 0.50 | +0.21 | +72.42% | 0.02 | 59 | 690 | 0.61 | 0.48 | 0.35 | -0.05 | 7/27/2026 | 7/27/2026 11:58:49 AM EST |
| 18.00 | 0.22 | 0.26 | 0.24 | 0.26 | +0.10 | +62.50% | 0.01 | 139 | 250 | 0.62 | 0.31 | 0.32 | -0.05 | 7/27/2026 | 7/27/2026 11:58:49 AM EST |
| 18.50 | 0.10 | 0.13 | 0.12 | 0.12 | +0.04 | +50.00% | 0.01 | 48 | 1,067 | 0.62 | 0.19 | 0.24 | -0.04 | 7/27/2026 | 7/27/2026 11:58:49 AM EST |
| 19.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 43 | 88 | 0.64 | 0.10 | 0.16 | -0.03 | 7/27/2026 | 7/27/2026 11:58:49 AM EST |
| 19.50 | 0.02 | 0.04 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 22 | 0.66 | 0.06 | 0.09 | -0.02 | 7/27/2026 | 7/27/2026 11:58:49 AM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 5 | 50 | 0.71 | 0.03 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 11:58:49 AM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.97 | 0.01 | 0.02 | 0.00 | 7/16/2026 | 7/27/2026 11:58:49 AM EST |
| 21.00 | 0.00 | 0.52 | 0.26 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.16 | 0.00 | 0.01 | 0.00 | 6/17/2026 | 7/27/2026 11:58:49 AM EST |
| 21.50 | 0.00 | 0.08 | 0.04 | 0.01 | -0.19 | -95.00% | 0.00 | 3 | 8 | 2.27 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:49 AM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 11:58:49 AM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 7/27/2026 11:58:49 AM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/27/2026 11:58:49 AM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | 0.41 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.44 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 11:58:49 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 7/27/2026 11:58:49 AM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 7/27/2026 11:58:49 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 7/27/2026 11:58:49 AM 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 | 0.08 | 0.04 | 0.04 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:49 AM EST | |
| 8.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 7/27/2026 11:58:49 AM EST | |||
| 9.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.58 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/27/2026 11:58:49 AM EST |
| 10.00 | 0.00 | 0.08 | 0.04 | 0.09 | +0.06 | +200.00% | 0.00 | 2 | 2 | 3.08 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:49 AM EST |
| 11.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/27/2026 11:58:49 AM EST |
| 11.50 | 0.00 | 0.09 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.47 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 11:58:49 AM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/27/2026 11:58:49 AM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 501 | 2.10 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 11:58:49 AM EST |
| 13.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.85 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 11:58:49 AM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.70 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 11:58:49 AM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.97 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 11:58:49 AM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.32 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 11:58:49 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.95 | -0.01 | 0.04 | 0.00 | 7/24/2026 | 7/27/2026 11:58:49 AM EST |
| 15.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.15 | -83.34% | 0.00 | 77 | 106 | 0.69 | -0.05 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 11:58:49 AM EST |
| 16.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.08 | -53.34% | 0.00 | 79 | 441 | 0.68 | -0.11 | 0.15 | -0.03 | 7/27/2026 | 7/27/2026 11:58:49 AM EST |
| 16.50 | 0.12 | 0.16 | 0.14 | 0.15 | -0.15 | -50.00% | 0.01 | 55 | 3,626 | 0.64 | -0.21 | 0.24 | -0.04 | 7/27/2026 | 7/27/2026 11:58:49 AM EST |
| 17.00 | 0.25 | 0.30 | 0.28 | 0.28 | -0.19 | -40.43% | 0.02 | 91 | 577 | 0.62 | -0.35 | 0.32 | -0.05 | 7/27/2026 | 7/27/2026 11:58:49 AM EST |
| 17.50 | 0.43 | 0.51 | 0.47 | 0.40 | -0.28 | -41.18% | 0.03 | 15 | 53 | 0.59 | -0.52 | 0.35 | -0.05 | 7/27/2026 | 7/27/2026 11:58:49 AM EST |
| 18.00 | 0.75 | 0.83 | 0.79 | 0.76 | -0.28 | -26.93% | 0.04 | 13 | 15 | 0.59 | -0.69 | 0.32 | -0.05 | 7/27/2026 | 7/27/2026 11:58:49 AM EST |
| 18.50 | 0.92 | 1.31 | 1.12 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.63 | -0.81 | 0.24 | -0.04 | 7/22/2026 | 7/27/2026 11:58:49 AM EST |
| 19.00 | 1.17 | 2.09 | 1.63 | 1.90 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.47 | -0.90 | 0.16 | -0.03 | 7/24/2026 | 7/27/2026 11:58:49 AM EST |
| 19.50 | 1.62 | 2.56 | 2.09 | 2.23 | 0.00 | 0.00% | 0.11 | 0 | 14 | 1.61 | -0.94 | 0.09 | -0.02 | 7/23/2026 | 7/27/2026 11:58:49 AM EST |
| 20.00 | 2.09 | 3.05 | 2.57 | 2.90 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.78 | -0.97 | 0.05 | -0.01 | 7/23/2026 | 7/27/2026 11:58:49 AM EST |
| 20.50 | 2.58 | 3.75 | 3.17 | 3.09 | 0.00 | 0.00% | 0.15 | 0 | 5 | 2.26 | -0.99 | 0.02 | 0.00 | 7/21/2026 | 7/27/2026 11:58:49 AM EST |
| 21.00 | 2.85 | 4.20 | 3.53 | 4.89 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.35 | -1.00 | 0.01 | 0.00 | 7/14/2026 | 7/27/2026 11:58:49 AM EST |
| 21.50 | 3.25 | 4.70 | 3.98 | 4.30 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.50 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 11:58:49 AM EST |
| 22.00 | 4.40 | 4.65 | 4.53 | 4.52 | -0.68 | -13.08% | 0.21 | 3 | 2 | 1.61 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:49 AM EST |
| 22.50 | 3.85 | 6.30 | 5.08 | 5.18 | 0.00 | 0.00% | 0.23 | 0 | 2 | 3.73 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 11:58:49 AM EST |
| 23.00 | 4.35 | 6.85 | 5.60 | 5.90 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.95 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 11:58:49 AM EST |
| 24.00 | 5.35 | 7.80 | 6.58 | 6.25 | 0.00 | 0.00% | 0.27 | 0 | 6 | 4.15 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 11:58:49 AM EST |
| 25.00 | 7.35 | 7.90 | 7.63 | 7.41 | -0.49 | -6.21% | 0.31 | 1 | 29 | 2.79 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:49 AM EST |
| 26.00 | 7.85 | 8.80 | 8.33 | 8.32 | -0.18 | -2.12% | 0.32 | 7 | 8 | 2.72 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:49 AM EST |
| 30.00 | 11.75 | 12.75 | 12.25 | 12.23 | -0.27 | -2.16% | 0.41 | 8 | 5 | 3.22 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:49 AM EST |