Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $16.17 as of 8/24/2026 10:14:36 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 | 10.05 | 13.75 | 11.90 | 11.66 | 0.00 | 0.00% | 2.38 | 0 | 800 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 9:58:58 AM EST |
| 8.00 | 7.50 | 10.70 | 9.10 | 8.35 | 0.00 | 0.00% | 1.14 | 0 | 12 | 6.44 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 9:58:58 AM EST |
| 9.00 | 5.75 | 9.75 | 7.75 | 7.34 | 0.00 | 0.00% | 0.86 | 0 | 57 | 5.67 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 9:58:58 AM EST |
| 10.00 | 4.75 | 8.75 | 6.75 | 6.60 | 0.00 | 0.00% | 0.68 | 0 | 89 | 4.99 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 9:58:58 AM EST |
| 11.00 | 3.80 | 7.75 | 5.78 | 6.65 | 0.00 | 0.00% | 0.53 | 0 | 55 | 4.38 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 9:58:58 AM EST |
| 11.50 | 3.30 | 7.30 | 5.30 | 6.67 | 0.00 | 0.00% | 0.46 | 0 | 2 | 4.16 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 9:58:58 AM EST |
| 12.00 | 3.00 | 6.75 | 4.88 | 6.09 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.89 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 9:58:58 AM EST |
| 12.50 | 2.51 | 6.25 | 4.38 | % | 0.35 | 0 | 0 | 3.68 | 0.99 | 0.03 | 0.00 | 8/24/2026 9:58:58 AM EST | |||
| 13.00 | 2.67 | 5.75 | 4.21 | % | 0.32 | 0 | 0 | 3.43 | 0.96 | 0.04 | -0.01 | 8/24/2026 9:58:58 AM EST | |||
| 13.50 | 1.39 | 5.15 | 3.27 | % | 0.24 | 0 | 0 | 3.02 | 0.94 | 0.06 | -0.01 | 8/24/2026 9:58:58 AM EST | |||
| 14.00 | 0.82 | 4.85 | 2.84 | % | 0.20 | 0 | 0 | 3.04 | 0.90 | 0.08 | -0.02 | 8/24/2026 9:58:58 AM EST | |||
| 14.50 | 0.48 | 4.45 | 2.47 | 2.18 | 0.00 | 0.00% | 0.17 | 0 | 10 | 3.04 | 0.84 | 0.10 | -0.02 | 8/13/2026 | 8/24/2026 9:58:58 AM EST |
| 15.00 | 0.26 | 3.95 | 2.11 | 2.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.80 | 0.78 | 0.12 | -0.03 | 8/19/2026 | 8/24/2026 9:58:58 AM EST |
| 15.50 | 0.91 | 3.65 | 2.28 | 1.96 | +0.46 | +30.67% | 0.15 | 1 | 2 | 2.74 | 0.71 | 0.14 | -0.03 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 16.00 | 0.81 | 1.95 | 1.38 | 1.60 | +0.50 | +45.46% | 0.09 | 101 | 238 | 0.88 | 0.63 | 0.16 | -0.04 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 16.50 | 0.80 | 1.20 | 1.00 | 1.01 | +0.16 | +18.83% | 0.06 | 179 | 2,907 | 0.81 | 0.55 | 0.16 | -0.04 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 17.00 | 0.65 | 1.00 | 0.83 | 0.56 | -0.16 | -22.23% | 0.05 | 30 | 100 | 0.60 | 0.47 | 0.16 | -0.04 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 17.50 | 0.33 | 1.00 | 0.67 | 0.63 | +0.11 | +21.16% | 0.04 | 36 | 168 | 0.77 | 0.39 | 0.16 | -0.04 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 18.00 | 0.32 | 2.50 | 1.41 | 0.49 | +0.06 | +13.96% | 0.08 | 124 | 421 | 0.87 | 0.32 | 0.15 | -0.04 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 18.50 | 0.00 | 0.63 | 0.32 | 0.47 | +0.16 | +51.62% | 0.02 | 5 | 157 | 1.11 | 0.26 | 0.13 | -0.03 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 19.00 | 0.00 | 1.01 | 0.51 | 0.13 | -0.08 | -38.10% | 0.03 | 3 | 183 | 1.59 | 0.20 | 0.12 | -0.03 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 19.50 | 0.00 | 2.33 | 1.17 | 0.54 | 0.00 | 0.00% | 0.06 | 0 | 106 | 2.86 | 0.15 | 0.10 | -0.02 | 8/21/2026 | 8/24/2026 9:58:58 AM EST |
| 20.00 | 0.00 | 2.29 | 1.15 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 219 | 2.94 | 0.12 | 0.08 | -0.02 | 8/10/2026 | 8/24/2026 9:58:58 AM EST |
| 20.50 | 0.00 | 2.26 | 1.13 | 0.31 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.03 | 0.09 | 0.06 | -0.02 | 8/12/2026 | 8/24/2026 9:58:58 AM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.16 | 0.06 | 0.05 | -0.01 | 8/21/2026 | 8/24/2026 9:58:58 AM EST |
| 21.50 | 0.00 | 2.22 | 1.11 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 5 | 3.21 | 0.05 | 0.04 | -0.01 | 7/31/2026 | 8/24/2026 9:58:58 AM EST |
| 22.00 | 0.00 | 2.01 | 1.01 | % | 0.05 | 0 | 0 | 3.13 | 0.03 | 0.03 | -0.01 | 8/24/2026 9:58:58 AM EST | |||
| 22.50 | 0.00 | 2.19 | 1.10 | % | 0.05 | 0 | 0 | 3.38 | 0.02 | 0.02 | -0.01 | 8/24/2026 9:58:58 AM EST | |||
| 23.00 | 0.00 | 2.18 | 1.09 | % | 0.05 | 0 | 0 | 3.46 | 0.02 | 0.02 | 0.00 | 8/24/2026 9:58:58 AM EST | |||
| 24.00 | 0.00 | 2.16 | 1.08 | % | 0.05 | 0 | 0 | 3.62 | 0.01 | 0.01 | 0.00 | 8/24/2026 9:58:58 AM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:58 AM EST | |||
| 26.00 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:58 AM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:58 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 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:58 AM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 6.92 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:58 AM EST | |||
| 9.00 | 0.00 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:58 AM EST | |||
| 10.00 | 0.00 | 2.14 | 1.07 | % | 0.11 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:58 AM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:58 AM EST | |||
| 11.50 | 0.00 | 2.16 | 1.08 | % | 0.09 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:58 AM EST | |||
| 12.00 | 0.00 | 2.17 | 1.09 | % | 0.09 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:58 AM EST | |||
| 12.50 | 0.00 | 2.18 | 1.09 | 0.15 | 0.00 | 0.00% | 0.09 | 0 | 5 | 3.93 | -0.01 | 0.03 | 0.00 | 8/12/2026 | 8/24/2026 9:58:58 AM EST |
| 13.00 | 0.00 | 2.20 | 1.10 | 0.10 | -0.15 | -60.00% | 0.08 | 12 | 2 | 2.03 | -0.04 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 13.50 | 0.00 | 2.22 | 1.11 | 0.17 | 0.00 | 0.00% | 0.08 | 0 | 55 | 2.51 | -0.06 | 0.06 | -0.01 | 8/20/2026 | 8/24/2026 9:58:58 AM EST |
| 14.00 | 0.00 | 2.25 | 1.13 | 0.32 | 0.00 | 0.00% | 0.08 | 0 | 49 | 3.22 | -0.10 | 0.08 | -0.02 | 8/20/2026 | 8/24/2026 9:58:58 AM EST |
| 14.50 | 0.00 | 2.30 | 1.15 | 0.35 | 0.00 | 0.00% | 0.08 | 0 | 53 | 3.01 | -0.16 | 0.10 | -0.02 | 8/17/2026 | 8/24/2026 9:58:58 AM EST |
| 15.00 | 0.16 | 0.55 | 0.36 | 0.33 | -0.19 | -36.54% | 0.02 | 9 | 157 | 0.83 | -0.23 | 0.12 | -0.03 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 15.50 | 0.11 | 0.85 | 0.48 | 0.46 | -0.22 | -32.36% | 0.03 | 888 | 503 | 0.77 | -0.29 | 0.14 | -0.03 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 16.00 | 0.36 | 1.04 | 0.70 | 0.54 | -0.31 | -36.48% | 0.04 | 40 | 90 | 0.84 | -0.37 | 0.16 | -0.04 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 16.50 | 0.57 | 1.71 | 1.14 | 0.95 | -0.24 | -20.17% | 0.07 | 4 | 147 | 1.08 | -0.45 | 0.16 | -0.04 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 17.00 | 0.62 | 1.62 | 1.12 | 1.16 | -0.40 | -25.65% | 0.07 | 322 | 35 | 0.79 | -0.53 | 0.16 | -0.04 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 17.50 | 0.32 | 3.25 | 1.79 | 1.55 | -0.20 | -11.43% | 0.10 | 118 | 34 | 1.45 | -0.61 | 0.16 | -0.04 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 18.00 | 0.00 | 3.75 | 1.88 | 1.97 | -0.03 | -1.50% | 0.10 | 186 | 7 | 1.58 | -0.68 | 0.15 | -0.04 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 18.50 | 0.21 | 4.15 | 2.18 | 2.71 | 0.00 | 0.00% | 0.12 | 0 | 7 | 2.65 | -0.74 | 0.13 | -0.03 | 8/17/2026 | 8/24/2026 9:58:58 AM EST |
| 19.00 | 0.60 | 4.55 | 2.58 | 3.26 | 0.00 | 0.00% | 0.14 | 0 | 2 | 2.74 | -0.80 | 0.12 | -0.03 | 8/21/2026 | 8/24/2026 9:58:58 AM EST |
| 19.50 | 1.10 | 4.95 | 3.03 | 2.21 | 0.00 | 0.00% | 0.16 | 0 | 6 | 2.65 | -0.85 | 0.10 | -0.02 | 8/6/2026 | 8/24/2026 9:58:58 AM EST |
| 20.00 | 1.89 | 4.95 | 3.42 | 2.60 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.33 | -0.88 | 0.08 | -0.02 | 8/5/2026 | 8/24/2026 9:58:58 AM EST |
| 20.50 | 2.36 | 5.95 | 4.16 | % | 0.20 | 0 | 0 | 2.97 | -0.91 | 0.06 | -0.02 | 8/24/2026 9:58:58 AM EST | |||
| 21.00 | 3.45 | 6.45 | 4.95 | % | 0.24 | 0 | 0 | 3.04 | -0.94 | 0.05 | -0.01 | 8/24/2026 9:58:58 AM EST | |||
| 21.50 | 3.95 | 6.85 | 5.40 | % | 0.25 | 0 | 0 | 3.14 | -0.95 | 0.04 | -0.01 | 8/24/2026 9:58:58 AM EST | |||
| 22.00 | 4.45 | 7.30 | 5.88 | 5.76 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.24 | -0.97 | 0.03 | -0.01 | 8/21/2026 | 8/24/2026 9:58:58 AM EST |
| 22.50 | 4.90 | 7.85 | 6.38 | % | 0.28 | 0 | 0 | 3.29 | -0.98 | 0.02 | -0.01 | 8/24/2026 9:58:58 AM EST | |||
| 23.00 | 5.40 | 8.30 | 6.85 | 5.65 | 0.00 | 0.00% | 0.30 | 0 | 2 | 3.38 | -0.98 | 0.02 | 0.00 | 8/3/2026 | 8/24/2026 9:58:58 AM EST |
| 24.00 | 6.80 | 9.30 | 8.05 | 6.00 | 0.00 | 0.00% | 0.34 | 0 | 2 | 3.55 | -0.99 | 0.01 | 0.00 | 8/4/2026 | 8/24/2026 9:58:58 AM EST |
| 25.00 | 7.80 | 10.30 | 9.05 | 6.96 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 9:58:58 AM EST |
| 26.00 | 8.00 | 11.25 | 9.63 | 8.13 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 9:58:58 AM EST |
| 30.00 | 12.60 | 15.25 | 13.93 | 13.82 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:58:58 AM EST |