Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $16.52 as of 7/8/2026 10:22:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.55 | 13.40 | 12.98 | 13.20 | -0.39 | -2.87% | 4.33 | 12 | 53 | 3.62 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:48 PM EST |
| 4.00 | 11.60 | 12.40 | 12.00 | 12.00 | -0.39 | -3.15% | 3.00 | 3 | 14 | 3.00 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:48 PM EST |
| 5.00 | 10.40 | 11.45 | 10.93 | 11.56 | 0.00 | 0.00% | 2.19 | 0 | 2 | 2.65 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 12:58:48 PM EST |
| 6.00 | 9.45 | 11.65 | 10.55 | 10.30 | 0.00 | 0.00% | 1.76 | 0 | 1 | 3.89 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 12:58:48 PM EST |
| 7.00 | 7.75 | 10.65 | 9.20 | 9.60 | 0.00 | 0.00% | 1.31 | 0 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 12:58:48 PM EST |
| 8.00 | 6.40 | 9.35 | 7.88 | 8.17 | -0.43 | -5.00% | 0.98 | 2 | 2 | 2.99 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:48 PM EST |
| 9.00 | 5.75 | 8.50 | 7.13 | 8.36 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/8/2026 12:58:48 PM EST |
| 10.00 | 5.45 | 7.70 | 6.58 | 7.65 | 0.00 | 0.00% | 0.66 | 0 | 11 | 2.29 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 12:58:48 PM EST |
| 11.00 | 4.50 | 6.75 | 5.63 | 5.55 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.02 | 1.00 | 0.01 | 0.00 | 7/6/2026 | 7/8/2026 12:58:48 PM EST |
| 12.00 | 3.85 | 4.70 | 4.28 | % | 0.36 | 0 | 0 | 1.07 | 0.96 | 0.04 | 0.00 | 7/8/2026 12:58:48 PM EST | |||
| 13.00 | 2.98 | 3.75 | 3.37 | 6.10 | 0.00 | 0.00% | 0.26 | 0 | 25 | 0.91 | 0.90 | 0.07 | -0.01 | 6/12/2026 | 7/8/2026 12:58:48 PM EST |
| 14.00 | 2.14 | 2.66 | 2.40 | 2.70 | 0.00 | 0.00% | 0.17 | 0 | 16 | 0.66 | 0.80 | 0.10 | -0.01 | 7/7/2026 | 7/8/2026 12:58:48 PM EST |
| 15.00 | 1.71 | 1.83 | 1.77 | 2.07 | 0.00 | 0.00% | 0.12 | 0 | 607 | 0.51 | 0.69 | 0.13 | -0.01 | 7/6/2026 | 7/8/2026 12:58:48 PM EST |
| 16.00 | 1.19 | 1.24 | 1.22 | 1.11 | -0.26 | -18.98% | 0.08 | 5,083 | 4,220 | 0.52 | 0.55 | 0.14 | -0.01 | 7/8/2026 | 7/8/2026 12:58:48 PM EST |
| 17.00 | 0.67 | 0.81 | 0.74 | 0.80 | -0.13 | -13.98% | 0.04 | 1 | 615 | 0.49 | 0.41 | 0.14 | -0.01 | 7/8/2026 | 7/8/2026 12:58:48 PM EST |
| 18.00 | 0.40 | 0.56 | 0.48 | 0.44 | -0.13 | -22.81% | 0.03 | 10 | 664 | 0.51 | 0.29 | 0.12 | -0.01 | 7/8/2026 | 7/8/2026 12:58:48 PM EST |
| 19.00 | 0.24 | 0.36 | 0.30 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2,150 | 0.52 | 0.19 | 0.10 | -0.01 | 7/7/2026 | 7/8/2026 12:58:48 PM EST |
| 20.00 | 0.14 | 0.21 | 0.18 | 0.15 | -0.13 | -46.43% | 0.01 | 21 | 1,149 | 0.51 | 0.13 | 0.07 | -0.01 | 7/8/2026 | 7/8/2026 12:58:48 PM EST |
| 21.00 | 0.09 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,245 | 0.52 | 0.08 | 0.05 | 0.00 | 7/6/2026 | 7/8/2026 12:58:48 PM EST |
| 22.00 | 0.04 | 0.08 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,258 | 0.51 | 0.05 | 0.04 | 0.00 | 7/7/2026 | 7/8/2026 12:58:48 PM EST |
| 23.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 15 | 1,456 | 0.54 | 0.03 | 0.02 | 0.00 | 7/8/2026 | 7/8/2026 12:58:48 PM EST |
| 24.00 | 0.02 | 0.04 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.55 | 0.02 | 0.02 | 0.00 | 7/7/2026 | 7/8/2026 12:58:48 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 158 | 0.62 | 0.01 | 0.01 | 0.00 | 7/8/2026 | 7/8/2026 12:58:48 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.66 | 0.01 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 12:58:48 PM EST |
| 27.00 | 0.00 | 0.07 | 0.04 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.80 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/8/2026 12:58:48 PM EST |
| 28.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.85 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:58:48 PM EST |
| 29.00 | 0.00 | 0.06 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.87 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/8/2026 12:58:48 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 634 | 0.88 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/8/2026 12:58:48 PM EST |
| 31.00 | 0.00 | 0.06 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.94 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 7/8/2026 12:58:48 PM EST |
| 32.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.98 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/8/2026 12:58:48 PM EST |
| 33.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 119 | 1.01 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:48 PM EST | |||
| 34.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 24 | 1.05 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:48 PM EST | |||
| 35.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,847 | 1.02 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 7/8/2026 12:58:48 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.19 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 7/8/2026 12:58:48 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 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:48 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:48 PM EST | |||
| 5.00 | 0.00 | 0.90 | 0.45 | % | 0.09 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:48 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 7/8/2026 12:58:48 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 511 | 1.26 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/8/2026 12:58:48 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 500 | 1.08 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 7/8/2026 12:58:48 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 643 | 0.94 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/8/2026 12:58:48 PM EST |
| 10.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 669 | 0.84 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 12:58:48 PM EST |
| 11.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 668 | 0.56 | 0.00 | 0.01 | 0.00 | 7/2/2026 | 7/8/2026 12:58:48 PM EST |
| 12.00 | 0.07 | 0.09 | 0.08 | 0.09 | +0.04 | +80.00% | 0.01 | 1 | 181 | 0.56 | -0.04 | 0.04 | 0.00 | 7/8/2026 | 7/8/2026 12:58:48 PM EST |
| 13.00 | 0.16 | 0.18 | 0.17 | 0.21 | +0.08 | +61.54% | 0.01 | 3 | 200 | 0.55 | -0.10 | 0.07 | -0.01 | 7/8/2026 | 7/8/2026 12:58:48 PM EST |
| 14.00 | 0.33 | 0.36 | 0.35 | 0.39 | +0.05 | +14.71% | 0.02 | 36 | 145 | 0.52 | -0.20 | 0.10 | -0.01 | 7/8/2026 | 7/8/2026 12:58:48 PM EST |
| 15.00 | 0.61 | 0.64 | 0.63 | 0.69 | +0.16 | +30.19% | 0.04 | 77 | 1,582 | 0.51 | -0.31 | 0.13 | -0.01 | 7/8/2026 | 7/8/2026 12:58:48 PM EST |
| 16.00 | 1.00 | 1.14 | 1.07 | 0.87 | 0.00 | 0.00% | 0.07 | 0 | 446 | 0.52 | -0.45 | 0.14 | -0.01 | 7/7/2026 | 7/8/2026 12:58:48 PM EST |
| 17.00 | 1.55 | 1.72 | 1.64 | 1.57 | +0.07 | +4.67% | 0.10 | 1 | 842 | 0.50 | -0.59 | 0.14 | -0.01 | 7/8/2026 | 7/8/2026 12:58:48 PM EST |
| 18.00 | 2.28 | 2.42 | 2.35 | 2.40 | +0.25 | +11.63% | 0.13 | 6 | 426 | 0.51 | -0.71 | 0.12 | -0.01 | 7/8/2026 | 7/8/2026 12:58:48 PM EST |
| 19.00 | 3.05 | 3.55 | 3.30 | 3.28 | +0.19 | +6.15% | 0.17 | 8 | 158 | 0.58 | -0.81 | 0.10 | -0.01 | 7/8/2026 | 7/8/2026 12:58:48 PM EST |
| 20.00 | 3.95 | 4.40 | 4.18 | 4.22 | +0.38 | +9.90% | 0.21 | 3 | 220 | 0.60 | -0.87 | 0.07 | -0.01 | 7/8/2026 | 7/8/2026 12:58:48 PM EST |
| 21.00 | 4.65 | 5.40 | 5.03 | 4.92 | +0.17 | +3.58% | 0.24 | 1 | 54 | 0.82 | -0.92 | 0.05 | 0.00 | 7/8/2026 | 7/8/2026 12:58:48 PM EST |
| 22.00 | 5.45 | 6.30 | 5.88 | 3.90 | 0.00 | 0.00% | 0.27 | 0 | 35 | 0.84 | -0.95 | 0.04 | 0.00 | 6/12/2026 | 7/8/2026 12:58:48 PM EST |
| 23.00 | 6.55 | 7.75 | 7.15 | 6.54 | 0.00 | 0.00% | 0.31 | 0 | 1,291 | 1.20 | -0.97 | 0.02 | 0.00 | 7/2/2026 | 7/8/2026 12:58:48 PM EST |
| 24.00 | 7.20 | 8.65 | 7.93 | 8.85 | 0.00 | 0.00% | 0.33 | 0 | 64 | 1.22 | -0.98 | 0.02 | 0.00 | 5/13/2026 | 7/8/2026 12:58:48 PM EST |
| 25.00 | 7.90 | 9.90 | 8.90 | 9.78 | 0.00 | 0.00% | 0.36 | 0 | 9 | 1.43 | -0.99 | 0.01 | 0.00 | 5/15/2026 | 7/8/2026 12:58:48 PM EST |
| 26.00 | 8.90 | 10.60 | 9.75 | 7.07 | 0.00 | 0.00% | 0.38 | 0 | 30 | 1.33 | -0.99 | 0.00 | 0.00 | 6/15/2026 | 7/8/2026 12:58:48 PM EST |
| 27.00 | 10.25 | 11.65 | 10.95 | 11.40 | 0.00 | 0.00% | 0.41 | 0 | 18 | 1.42 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 7/8/2026 12:58:48 PM EST |
| 28.00 | 11.40 | 14.00 | 12.70 | % | 0.45 | 0 | 5 | 2.22 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:48 PM EST | |||
| 29.00 | 12.10 | 13.75 | 12.93 | % | 0.45 | 0 | 5 | 1.60 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:48 PM EST | |||
| 30.00 | 13.15 | 14.85 | 14.00 | 11.17 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.72 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/8/2026 12:58:48 PM EST |
| 31.00 | 14.10 | 15.80 | 14.95 | 12.57 | 0.00 | 0.00% | 0.48 | 0 | 4 | 1.74 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/8/2026 12:58:48 PM EST |
| 32.00 | 15.00 | 18.00 | 16.50 | 15.15 | 0.00 | 0.00% | 0.52 | 0 | 6 | 2.46 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 12:58:48 PM EST |
| 33.00 | 16.20 | 17.75 | 16.98 | % | 0.51 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:48 PM EST | |||
| 34.00 | 17.10 | 18.80 | 17.95 | % | 0.53 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:48 PM EST | |||
| 35.00 | 17.65 | 20.10 | 18.88 | 20.20 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 7/8/2026 12:58:48 PM EST |
| 40.00 | 23.20 | 24.90 | 24.05 | % | 0.60 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:48 PM EST |