Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $16.68 as of 7/10/2026 2:02:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.85 | 15.45 | 14.15 | 13.55 | 0.00 | 0.00% | 4.72 | 0 | 0 | 7.20 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 4.00 | 11.35 | 14.50 | 12.93 | 12.85 | 0.00 | 0.00% | 3.23 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 5.00 | 10.75 | 13.45 | 12.10 | 11.70 | 0.00 | 0.00% | 2.42 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 6.00 | 9.30 | 12.45 | 10.88 | 10.30 | 0.00 | 0.00% | 1.81 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/10/2026 4:00:04 PM EST |
| 7.00 | 9.15 | 10.30 | 9.73 | 9.60 | 0.00 | 0.00% | 1.39 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/10/2026 4:00:04 PM EST |
| 8.00 | 8.10 | 9.30 | 8.70 | 7.85 | 0.00 | 0.00% | 1.09 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 9.00 | 7.15 | 8.10 | 7.63 | 7.75 | 0.00 | 0.00% | 0.85 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 10.00 | 6.20 | 7.15 | 6.68 | 6.57 | +0.47 | +7.71% | 0.67 | 6 | 0 | 1.27 | 0.99 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 11.00 | 4.85 | 6.30 | 5.58 | 6.29 | +0.54 | +9.40% | 0.51 | 2 | 0 | 1.23 | 0.98 | 0.01 | 0.00 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 12.00 | 4.40 | 5.10 | 4.75 | % | 0.40 | 0 | 0 | 0.85 | 0.95 | 0.03 | -0.01 | 7/10/2026 4:00:04 PM EST | |||
| 13.00 | 3.50 | 4.20 | 3.85 | 6.10 | 0.00 | 0.00% | 0.30 | 0 | 25 | 0.78 | 0.90 | 0.05 | -0.01 | 6/12/2026 | 7/10/2026 4:00:04 PM EST |
| 14.00 | 2.50 | 3.30 | 2.90 | 2.70 | 0.00 | 0.00% | 0.21 | 0 | 16 | 0.69 | 0.83 | 0.07 | -0.01 | 7/7/2026 | 7/10/2026 4:00:04 PM EST |
| 15.00 | 1.83 | 2.39 | 2.11 | 2.07 | 0.00 | 0.00% | 0.14 | 0 | 607 | 0.57 | 0.75 | 0.10 | -0.01 | 7/6/2026 | 7/10/2026 4:00:04 PM EST |
| 16.00 | 1.55 | 1.70 | 1.63 | 1.59 | +0.14 | +9.66% | 0.10 | 1,000 | 4,717 | 0.57 | 0.63 | 0.12 | -0.01 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 17.00 | 1.00 | 1.13 | 1.07 | 1.06 | +0.05 | +4.95% | 0.06 | 2 | 598 | 0.53 | 0.49 | 0.14 | -0.01 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 18.00 | 0.64 | 0.70 | 0.67 | 0.65 | +0.06 | +10.17% | 0.04 | 2 | 685 | 0.52 | 0.36 | 0.14 | -0.01 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 19.00 | 0.37 | 0.52 | 0.45 | 0.41 | +0.01 | +2.50% | 0.02 | 2 | 2,160 | 0.53 | 0.25 | 0.12 | -0.01 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 20.00 | 0.23 | 0.28 | 0.26 | 0.26 | +0.04 | +18.19% | 0.01 | 6 | 1,151 | 0.52 | 0.17 | 0.09 | -0.01 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 21.00 | 0.12 | 0.19 | 0.16 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,245 | 0.52 | 0.11 | 0.07 | -0.01 | 7/6/2026 | 7/10/2026 4:00:04 PM EST |
| 22.00 | 0.07 | 0.14 | 0.11 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,258 | 0.57 | 0.07 | 0.05 | -0.01 | 7/8/2026 | 7/10/2026 4:00:04 PM EST |
| 23.00 | 0.01 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,436 | 0.52 | 0.05 | 0.04 | 0.00 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 24.00 | 0.03 | 0.09 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.59 | 0.03 | 0.02 | 0.00 | 7/7/2026 | 7/10/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.67 | 0.01 | 0.01 | 0.00 | 7/8/2026 | 7/10/2026 4:00:04 PM EST |
| 26.00 | 0.01 | 0.47 | 0.24 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.84 | 0.01 | 0.01 | 0.00 | 6/29/2026 | 7/10/2026 4:00:04 PM EST |
| 27.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 668 | 0.64 | 0.01 | 0.01 | 0.00 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.80 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 0.26 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.09 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/10/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.26 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 634 | 1.14 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/10/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.46 | 0.23 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.37 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 7/10/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.94 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/10/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 119 | 0.98 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:04 PM EST | |||
| 34.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 24 | 1.01 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,847 | 1.54 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 7/10/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.52 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 7/10/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.65 | 0.33 | % | 0.08 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.61 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 7/10/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 511 | 1.87 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/10/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.46 | 0.23 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 500 | 1.93 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 7/10/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 643 | 1.42 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 669 | 0.90 | -0.01 | 0.00 | 0.00 | 6/30/2026 | 7/10/2026 4:00:04 PM EST |
| 11.00 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 668 | 0.66 | -0.02 | 0.01 | 0.00 | 7/2/2026 | 7/10/2026 4:00:04 PM EST |
| 12.00 | 0.02 | 0.12 | 0.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.59 | -0.05 | 0.03 | -0.01 | 7/8/2026 | 7/10/2026 4:00:04 PM EST |
| 13.00 | 0.09 | 0.18 | 0.14 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.56 | -0.10 | 0.05 | -0.01 | 7/8/2026 | 7/10/2026 4:00:04 PM EST |
| 14.00 | 0.18 | 0.30 | 0.24 | 0.27 | +0.03 | +12.50% | 0.02 | 5 | 153 | 0.50 | -0.17 | 0.07 | -0.01 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 15.00 | 0.37 | 0.51 | 0.44 | 0.50 | -0.01 | -1.97% | 0.03 | 1 | 1,595 | 0.50 | -0.25 | 0.10 | -0.01 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 16.00 | 0.69 | 0.75 | 0.72 | 0.75 | -0.12 | -13.80% | 0.04 | 9 | 446 | 0.47 | -0.37 | 0.12 | -0.01 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 17.00 | 1.15 | 1.22 | 1.19 | 1.17 | -0.34 | -22.52% | 0.07 | 24 | 852 | 0.45 | -0.51 | 0.14 | -0.01 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 18.00 | 1.76 | 1.91 | 1.84 | 2.40 | 0.00 | 0.00% | 0.10 | 0 | 428 | 0.45 | -0.64 | 0.14 | -0.01 | 7/8/2026 | 7/10/2026 4:00:04 PM EST |
| 19.00 | 2.39 | 3.05 | 2.72 | 3.28 | 0.00 | 0.00% | 0.14 | 0 | 166 | 0.50 | -0.75 | 0.12 | -0.01 | 7/8/2026 | 7/10/2026 4:00:04 PM EST |
| 20.00 | 3.30 | 3.85 | 3.58 | 4.22 | 0.00 | 0.00% | 0.18 | 0 | 218 | 0.50 | -0.83 | 0.09 | -0.01 | 7/8/2026 | 7/10/2026 4:00:04 PM EST |
| 21.00 | 4.10 | 4.75 | 4.43 | 4.92 | 0.00 | 0.00% | 0.21 | 0 | 53 | 0.82 | -0.89 | 0.07 | -0.01 | 7/8/2026 | 7/10/2026 4:00:04 PM EST |
| 22.00 | 5.05 | 5.90 | 5.48 | 3.90 | 0.00 | 0.00% | 0.25 | 0 | 35 | 0.99 | -0.93 | 0.05 | -0.01 | 6/12/2026 | 7/10/2026 4:00:04 PM EST |
| 23.00 | 6.05 | 6.80 | 6.43 | 7.01 | 0.00 | 0.00% | 0.28 | 0 | 1,285 | 1.02 | -0.95 | 0.04 | 0.00 | 7/8/2026 | 7/10/2026 4:00:04 PM EST |
| 24.00 | 6.85 | 7.90 | 7.38 | 8.85 | 0.00 | 0.00% | 0.31 | 0 | 64 | 1.16 | -0.97 | 0.02 | 0.00 | 5/13/2026 | 7/10/2026 4:00:04 PM EST |
| 25.00 | 7.65 | 9.00 | 8.33 | 9.78 | 0.00 | 0.00% | 0.33 | 0 | 9 | 1.29 | -0.99 | 0.01 | 0.00 | 5/15/2026 | 7/10/2026 4:00:04 PM EST |
| 26.00 | 8.20 | 10.25 | 9.23 | 7.07 | 0.00 | 0.00% | 0.36 | 0 | 30 | 1.50 | -0.99 | 0.01 | 0.00 | 6/15/2026 | 7/10/2026 4:00:04 PM EST |
| 27.00 | 9.20 | 11.65 | 10.43 | 11.40 | 0.00 | 0.00% | 0.39 | 0 | 18 | 1.78 | -0.99 | 0.01 | 0.00 | 5/20/2026 | 7/10/2026 4:00:04 PM EST |
| 28.00 | 10.75 | 12.15 | 11.45 | % | 0.41 | 0 | 5 | 1.58 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:04 PM EST | |||
| 29.00 | 11.55 | 13.75 | 12.65 | % | 0.44 | 0 | 5 | 1.96 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:04 PM EST | |||
| 30.00 | 12.20 | 14.50 | 13.35 | 11.17 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.89 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/10/2026 4:00:04 PM EST |
| 31.00 | 13.75 | 15.40 | 14.58 | 12.57 | 0.00 | 0.00% | 0.47 | 0 | 4 | 1.90 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/10/2026 4:00:04 PM EST |
| 32.00 | 14.65 | 16.15 | 15.40 | 15.15 | 0.00 | 0.00% | 0.48 | 0 | 6 | 1.81 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/10/2026 4:00:04 PM EST |
| 33.00 | 15.70 | 17.15 | 16.43 | % | 0.50 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:04 PM EST | |||
| 34.00 | 16.55 | 17.95 | 17.25 | % | 0.51 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:04 PM EST | |||
| 35.00 | 17.60 | 19.15 | 18.38 | 20.20 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 7/10/2026 4:00:04 PM EST |
| 40.00 | 22.80 | 25.30 | 24.05 | % | 0.60 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:04 PM EST |