Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $17.01 as of 8/28/2026 7:02:49 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 | 11.75 | 12.20 | 11.98 | 12.17 | -0.23 | -1.86% | 2.40 | 2 | 801 | 6.21 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 8.00 | 8.70 | 9.15 | 8.93 | 9.20 | -0.59 | -6.03% | 1.12 | 1 | 15 | 3.75 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 9.00 | 7.60 | 8.35 | 7.98 | 8.29 | +0.14 | +1.72% | 0.89 | 15 | 60 | 3.92 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 10.00 | 6.05 | 7.90 | 6.98 | 7.15 | +0.10 | +1.42% | 0.70 | 4 | 90 | 4.65 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 11.00 | 5.75 | 6.45 | 6.10 | 6.15 | -0.36 | -5.53% | 0.55 | 1 | 55 | 3.13 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 11.50 | 5.15 | 5.95 | 5.55 | 5.65 | -0.25 | -4.24% | 0.48 | 3 | 3 | 2.88 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 12.00 | 4.80 | 5.45 | 5.13 | 5.15 | -0.52 | -9.18% | 0.43 | 1 | 3 | 2.65 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 12.50 | 4.20 | 4.95 | 4.58 | % | 0.37 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:56 PM EST | |||
| 13.00 | 3.80 | 4.45 | 4.13 | 4.70 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.21 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:56 PM EST |
| 13.50 | 3.30 | 3.95 | 3.63 | 3.85 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.99 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:56 PM EST |
| 14.00 | 2.70 | 3.40 | 3.05 | 3.22 | % | 0.22 | 1 | 0 | 1.70 | 1.00 | 0.01 | 0.00 | 8/28/2026 | 8/28/2026 3:59:56 PM EST | |
| 14.50 | 2.34 | 2.86 | 2.60 | 2.18 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.44 | 0.99 | 0.03 | -0.01 | 8/13/2026 | 8/28/2026 3:59:56 PM EST |
| 15.00 | 1.75 | 2.43 | 2.09 | 2.36 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.34 | 0.97 | 0.06 | -0.01 | 8/27/2026 | 8/28/2026 3:59:56 PM EST |
| 15.50 | 1.22 | 2.11 | 1.67 | 1.75 | +0.15 | +9.38% | 0.11 | 2 | 8 | 1.37 | 0.90 | 0.14 | -0.02 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 16.00 | 1.00 | 1.57 | 1.29 | 1.22 | +0.22 | +22.00% | 0.08 | 15 | 1,235 | 0.77 | 0.81 | 0.23 | -0.03 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 16.50 | 0.62 | 1.03 | 0.83 | 0.78 | +0.19 | +32.21% | 0.05 | 35 | 3,095 | 0.63 | 0.67 | 0.32 | -0.04 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 17.00 | 0.36 | 0.45 | 0.41 | 0.38 | -0.01 | -2.57% | 0.02 | 1,210 | 1,492 | 0.47 | 0.49 | 0.37 | -0.04 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 17.50 | 0.20 | 0.32 | 0.26 | 0.24 | +0.03 | +14.29% | 0.01 | 120 | 219 | 0.47 | 0.32 | 0.34 | -0.03 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 18.00 | 0.09 | 0.17 | 0.13 | 0.12 | -0.02 | -14.29% | 0.01 | 314 | 340 | 0.50 | 0.18 | 0.25 | -0.02 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 18.50 | 0.05 | 0.12 | 0.09 | 0.13 | +0.05 | +62.50% | 0.00 | 72 | 202 | 0.55 | 0.09 | 0.16 | -0.01 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 19.00 | 0.01 | 0.04 | 0.03 | 0.09 | +0.04 | +80.00% | 0.00 | 3 | 1,228 | 0.49 | 0.04 | 0.09 | -0.01 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 19.50 | 0.01 | 0.10 | 0.06 | 0.05 | -0.08 | -61.54% | 0.00 | 100 | 634 | 0.65 | 0.02 | 0.04 | 0.00 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 1 | 300 | 1.14 | 0.01 | 0.02 | 0.00 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 20.50 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 178 | 1.42 | 0.00 | 0.01 | 0.00 | 8/27/2026 | 8/28/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.33 | 0.17 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.53 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:56 PM EST |
| 21.50 | 0.00 | 0.33 | 0.17 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/28/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:56 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 | 0.22 | 0.11 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | 0.09 | -0.06 | -40.00% | 0.00 | 1 | 7 | 2.49 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.19 | -95.00% | 0.00 | 11 | 7 | 1.95 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.07 | 0.04 | 0.05 | % | 0.00 | 2 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:56 PM EST | |
| 11.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:56 PM EST | |||
| 11.50 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.69 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.32 | 0.16 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.92 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 3:59:56 PM EST |
| 13.50 | 0.00 | 0.32 | 0.16 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.72 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 555 | 0.68 | 0.00 | 0.01 | 0.00 | 8/25/2026 | 8/28/2026 3:59:56 PM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.10 | -83.34% | 0.00 | 3 | 733 | 0.64 | -0.01 | 0.03 | -0.01 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.03 | -60.00% | 0.01 | 5 | 940 | 1.02 | -0.03 | 0.06 | -0.01 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 15.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 8 | 1,143 | 0.49 | -0.10 | 0.14 | -0.02 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 16.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.08 | -40.00% | 0.01 | 87 | 295 | 0.47 | -0.19 | 0.23 | -0.03 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 16.50 | 0.19 | 0.29 | 0.24 | 0.26 | -0.14 | -35.00% | 0.01 | 93 | 403 | 0.46 | -0.33 | 0.32 | -0.04 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 17.00 | 0.42 | 0.55 | 0.49 | 0.50 | -0.16 | -24.25% | 0.03 | 18 | 221 | 0.48 | -0.51 | 0.37 | -0.04 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 17.50 | 0.71 | 1.00 | 0.86 | 0.73 | -0.07 | -8.75% | 0.05 | 3 | 190 | 0.54 | -0.68 | 0.34 | -0.03 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 18.00 | 0.82 | 1.42 | 1.12 | 1.01 | -0.13 | -11.41% | 0.06 | 3 | 155 | 0.84 | -0.82 | 0.25 | -0.02 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 18.50 | 1.10 | 1.82 | 1.46 | 2.71 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.88 | -0.91 | 0.16 | -0.01 | 8/17/2026 | 8/28/2026 3:59:56 PM EST |
| 19.00 | 1.67 | 2.28 | 1.98 | 2.24 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.96 | -0.96 | 0.09 | -0.01 | 8/27/2026 | 8/28/2026 3:59:56 PM EST |
| 19.50 | 2.31 | 2.76 | 2.54 | 2.58 | +0.01 | +0.39% | 0.13 | 5 | 8 | 1.05 | -0.98 | 0.04 | 0.00 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 20.00 | 2.58 | 3.40 | 2.99 | 3.09 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.24 | -0.99 | 0.02 | 0.00 | 8/27/2026 | 8/28/2026 3:59:56 PM EST |
| 20.50 | 3.30 | 3.80 | 3.55 | 3.47 | -0.08 | -2.26% | 0.17 | 3 | 1 | 1.35 | -1.00 | 0.01 | 0.00 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 21.00 | 3.50 | 4.50 | 4.00 | 3.83 | -0.20 | -4.97% | 0.19 | 1 | 1 | 1.77 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 21.50 | 4.00 | 4.95 | 4.48 | % | 0.21 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:56 PM EST | |||
| 22.00 | 4.85 | 5.20 | 5.03 | 5.00 | -0.76 | -13.20% | 0.23 | 2 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 22.50 | 5.30 | 5.70 | 5.50 | 5.54 | % | 0.24 | 1 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:56 PM EST | |
| 23.00 | 5.35 | 6.45 | 5.90 | 5.89 | -0.26 | -4.23% | 0.26 | 3 | 2 | 2.11 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 24.00 | 6.95 | 7.35 | 7.15 | 6.94 | -0.03 | -0.43% | 0.30 | 3 | 7 | 1.65 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 25.00 | 7.40 | 8.60 | 8.00 | 6.96 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/28/2026 3:59:56 PM EST |
| 26.00 | 8.40 | 9.60 | 9.00 | 8.13 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/28/2026 3:59:56 PM EST |
| 30.00 | 12.00 | 14.05 | 13.03 | 13.82 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 3:59:56 PM EST |