Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $17.22 as of 9/9/2026 3:22:45 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 | 10.90 | 14.00 | 12.45 | 12.00 | -0.23 | -1.89% | 2.49 | 7 | 919 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 8.00 | 8.80 | 9.55 | 9.18 | 9.11 | +0.06 | +0.67% | 1.15 | 10 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 9.00 | 7.95 | 8.55 | 8.25 | 8.32 | +0.27 | +3.36% | 0.92 | 7 | 148 | 7.14 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 10.00 | 6.75 | 7.95 | 7.35 | 7.12 | +0.11 | +1.57% | 0.73 | 12 | 120 | 7.95 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 11.00 | 5.70 | 7.00 | 6.35 | 6.12 | +0.04 | +0.66% | 0.58 | 6 | 24 | 7.07 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 11.50 | 5.30 | 6.10 | 5.70 | 5.54 | -0.16 | -2.81% | 0.50 | 4 | 7 | 9.51 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 12.00 | 4.95 | 5.40 | 5.18 | 5.25 | +0.12 | +2.34% | 0.43 | 5 | 19 | 3.25 | 0.99 | 0.01 | -0.01 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 12.50 | 4.45 | 5.00 | 4.73 | 4.57 | -0.15 | -3.18% | 0.38 | 1 | 8 | 7.78 | 0.98 | 0.01 | -0.01 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 13.00 | 4.05 | 4.35 | 4.20 | 4.08 | -0.16 | -3.78% | 0.32 | 55 | 8 | 2.92 | 0.97 | 0.02 | -0.03 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 13.50 | 3.55 | 3.80 | 3.68 | 3.49 | -0.26 | -6.94% | 0.27 | 7 | 4 | 2.61 | 0.95 | 0.04 | -0.06 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 14.00 | 3.00 | 3.40 | 3.20 | 3.29 | 0.00 | 0.00% | 0.23 | 0 | 42 | 5.22 | 0.92 | 0.06 | -0.10 | 9/8/2026 | 9/9/2026 1:58:46 PM EST |
| 14.50 | 2.56 | 2.92 | 2.74 | 2.90 | 0.00 | 0.00% | 0.19 | 0 | 42 | 5.58 | 0.88 | 0.08 | -0.14 | 9/8/2026 | 9/9/2026 1:58:46 PM EST |
| 15.00 | 2.33 | 2.58 | 2.46 | 2.42 | +0.02 | +0.84% | 0.16 | 23 | 9 | 1.92 | 0.83 | 0.09 | -0.17 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 15.50 | 1.96 | 2.15 | 2.06 | 1.96 | -0.08 | -3.93% | 0.13 | 13 | 10 | 2.16 | 0.77 | 0.11 | -0.21 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 16.00 | 1.69 | 1.95 | 1.82 | 1.81 | -0.04 | -2.17% | 0.11 | 196 | 518 | 2.03 | 0.70 | 0.13 | -0.24 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 16.50 | 1.41 | 1.56 | 1.49 | 1.50 | -0.05 | -3.23% | 0.09 | 80 | 731 | 2.13 | 0.63 | 0.14 | -0.26 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 17.00 | 1.19 | 1.29 | 1.24 | 1.20 | -0.05 | -4.00% | 0.07 | 2,350 | 2,107 | 2.19 | 0.56 | 0.14 | -0.28 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 17.50 | 0.96 | 1.08 | 1.02 | 1.01 | -0.04 | -3.81% | 0.06 | 781 | 1,974 | 2.23 | 0.49 | 0.14 | -0.28 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 18.00 | 0.82 | 0.87 | 0.85 | 0.85 | -0.01 | -1.17% | 0.05 | 755 | 1,261 | 2.22 | 0.43 | 0.14 | -0.28 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 18.50 | 0.69 | 0.73 | 0.71 | 0.69 | -0.01 | -1.43% | 0.04 | 1,681 | 363 | 2.26 | 0.36 | 0.13 | -0.27 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 19.00 | 0.57 | 0.62 | 0.60 | 0.60 | +0.07 | +13.21% | 0.03 | 4,056 | 1,268 | 2.25 | 0.31 | 0.12 | -0.26 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 19.50 | 0.35 | 0.47 | 0.41 | 0.38 | -0.06 | -13.64% | 0.02 | 2,439 | 1,292 | 2.25 | 0.26 | 0.11 | -0.24 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 20.00 | 0.33 | 0.36 | 0.35 | 0.36 | +0.03 | +9.10% | 0.02 | 2,574 | 625 | 2.24 | 0.22 | 0.10 | -0.22 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 20.50 | 0.20 | 0.40 | 0.30 | 0.22 | -0.05 | -18.52% | 0.01 | 622 | 40 | 2.24 | 0.18 | 0.09 | -0.20 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 21.00 | 0.16 | 0.22 | 0.19 | 0.19 | -0.03 | -13.64% | 0.01 | 251 | 283 | 2.18 | 0.15 | 0.08 | -0.17 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 21.50 | 0.11 | 0.29 | 0.20 | 0.16 | +0.02 | +14.29% | 0.01 | 497 | 41 | 2.52 | 0.12 | 0.07 | -0.15 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 22.00 | 0.10 | 0.17 | 0.14 | 0.12 | 0.00 | 0.00% | 0.01 | 409 | 38 | 2.34 | 0.10 | 0.06 | -0.13 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 22.50 | 0.06 | 0.10 | 0.08 | 0.07 | -0.06 | -46.16% | 0.00 | 125 | 424 | 2.19 | 0.08 | 0.05 | -0.11 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 23.00 | 0.03 | 0.07 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 61 | 23 | 2.18 | 0.06 | 0.04 | -0.08 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 24.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 236 | 93 | 2.16 | 0.04 | 0.03 | -0.05 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 25.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 810 | 32 | 2.21 | 0.02 | 0.02 | -0.03 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 677 | 558 | 2.29 | 0.01 | 0.01 | -0.01 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.96 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 1:58:46 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 1:58:46 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 1:58:46 PM EST | |
| 9.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 1:58:46 PM EST |
| 10.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 40 | 4.37 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 1:58:46 PM EST |
| 11.00 | 0.00 | 0.09 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.71 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 1:58:46 PM EST |
| 11.50 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.40 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 1:58:46 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.05 | +0.02 | +66.67% | 0.00 | 70 | 984 | 2.13 | -0.01 | 0.01 | -0.01 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 12.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 81 | 1,118 | 2.02 | -0.01 | 0.01 | -0.01 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 13.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 333 | 477 | 2.07 | -0.03 | 0.02 | -0.03 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 13.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 1,164 | 764 | 1.94 | -0.05 | 0.04 | -0.06 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 14.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.02 | -18.19% | 0.01 | 1,499 | 1,170 | 1.96 | -0.08 | 0.06 | -0.10 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 14.50 | 0.14 | 0.15 | 0.15 | 0.15 | -0.03 | -16.67% | 0.01 | 1,602 | 568 | 1.99 | -0.12 | 0.08 | -0.14 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 15.00 | 0.23 | 0.25 | 0.24 | 0.24 | -0.05 | -17.25% | 0.02 | 3,021 | 1,774 | 2.03 | -0.17 | 0.09 | -0.17 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 15.50 | 0.37 | 0.40 | 0.39 | 0.39 | -0.05 | -11.37% | 0.03 | 346 | 685 | 2.08 | -0.23 | 0.11 | -0.21 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 16.00 | 0.56 | 0.59 | 0.58 | 0.56 | -0.05 | -8.20% | 0.04 | 827 | 892 | 2.12 | -0.30 | 0.13 | -0.24 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 16.50 | 0.80 | 0.83 | 0.82 | 0.80 | -0.01 | -1.24% | 0.05 | 342 | 1,009 | 2.12 | -0.37 | 0.14 | -0.26 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 17.00 | 1.03 | 1.10 | 1.07 | 1.05 | 0.00 | 0.00% | 0.06 | 672 | 733 | 2.21 | -0.44 | 0.14 | -0.28 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 17.50 | 1.27 | 1.40 | 1.34 | 1.34 | +0.01 | +0.76% | 0.08 | 321 | 183 | 2.20 | -0.51 | 0.14 | -0.28 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 18.00 | 1.58 | 1.73 | 1.66 | 1.71 | +0.04 | +2.40% | 0.09 | 35 | 55 | 2.18 | -0.57 | 0.14 | -0.28 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 18.50 | 1.86 | 2.27 | 2.07 | 2.05 | +0.03 | +1.49% | 0.11 | 1 | 184 | 2.55 | -0.64 | 0.13 | -0.27 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 19.00 | 2.25 | 2.49 | 2.37 | 2.54 | +0.11 | +4.53% | 0.12 | 6 | 2 | 2.30 | -0.69 | 0.12 | -0.26 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 19.50 | 2.01 | 3.95 | 2.98 | 2.78 | +0.01 | +0.37% | 0.15 | 2 | 255 | 4.80 | -0.74 | 0.11 | -0.24 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 20.00 | 2.90 | 3.55 | 3.23 | 3.15 | +0.05 | +1.62% | 0.16 | 2 | 249 | 2.36 | -0.78 | 0.10 | -0.22 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 20.50 | 3.25 | 4.20 | 3.73 | 3.76 | +0.11 | +3.02% | 0.18 | 1 | 4 | 3.82 | -0.82 | 0.09 | -0.20 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 21.00 | 3.75 | 4.15 | 3.95 | 4.17 | +0.21 | +5.31% | 0.19 | 1 | 1 | 3.72 | -0.85 | 0.08 | -0.17 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 21.50 | 4.25 | 4.75 | 4.50 | 4.55 | 0.00 | 0.00% | 0.21 | 0 | 2 | 6.15 | -0.88 | 0.07 | -0.15 | 9/8/2026 | 9/9/2026 1:58:46 PM EST |
| 22.00 | 4.85 | 5.65 | 5.25 | 5.13 | -0.04 | -0.78% | 0.24 | 2 | 179 | 4.72 | -0.90 | 0.06 | -0.13 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 22.50 | 5.25 | 5.70 | 5.48 | 5.56 | -0.06 | -1.07% | 0.24 | 2 | 179 | 2.78 | -0.92 | 0.05 | -0.11 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 23.00 | 5.70 | 6.70 | 6.20 | 5.97 | 0.00 | 0.00% | 0.27 | 0 | 71 | 6.41 | -0.94 | 0.04 | -0.08 | 9/8/2026 | 9/9/2026 1:58:46 PM EST |
| 24.00 | 6.45 | 7.60 | 7.03 | 6.95 | 0.00 | 0.00% | 0.29 | 0 | 172 | 5.03 | -0.96 | 0.03 | -0.05 | 9/8/2026 | 9/9/2026 1:58:46 PM EST |
| 25.00 | 7.65 | 8.55 | 8.10 | 7.97 | +0.11 | +1.40% | 0.32 | 34 | 368 | 5.24 | -0.98 | 0.02 | -0.03 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 26.00 | 8.75 | 8.90 | 8.83 | 8.95 | +0.16 | +1.82% | 0.34 | 35 | 525 | 3.22 | -0.99 | 0.01 | -0.01 | 9/9/2026 | 9/9/2026 1:58:46 PM EST |
| 30.00 | 12.40 | 13.65 | 13.03 | 11.95 | 0.00 | 0.00% | 0.43 | 0 | 0 | 6.92 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 9/9/2026 1:58:46 PM EST |