Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $14.44 as of 9/11/2026 7:02:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.05 | 14.35 | 13.70 | % | 13.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 2.00 | 12.10 | 13.25 | 12.68 | % | 6.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 3.00 | 11.60 | 12.25 | 11.93 | 11.78 | % | 3.98 | 5 | 0 | 7.95 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST | |
| 4.00 | 10.70 | 11.20 | 10.95 | 10.80 | % | 2.74 | 8 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST | |
| 5.00 | 9.55 | 10.15 | 9.85 | 9.36 | 0.00 | 0.00% | 1.97 | 0 | 5 | 4.77 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:57 PM EST |
| 6.00 | 8.60 | 9.25 | 8.93 | 8.81 | % | 1.49 | 4 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST | |
| 7.00 | 7.60 | 9.10 | 8.35 | 7.74 | % | 1.19 | 5 | 0 | 6.78 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST | |
| 8.00 | 6.45 | 7.15 | 6.80 | 6.22 | 0.00 | 0.00% | 0.85 | 0 | 7 | 2.90 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:57 PM EST |
| 9.00 | 5.40 | 6.20 | 5.80 | 5.08 | 0.00 | 0.00% | 0.64 | 0 | 3 | 2.66 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:57 PM EST |
| 10.00 | 4.40 | 6.60 | 5.50 | 5.29 | -1.71 | -24.43% | 0.55 | 6 | 10 | 5.27 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 11.00 | 3.40 | 4.45 | 3.93 | 6.01 | 0.00 | 0.00% | 0.36 | 0 | 3 | 2.42 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 3:59:57 PM EST |
| 11.50 | 2.85 | 3.75 | 3.30 | 5.58 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.72 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 3:59:57 PM EST |
| 12.00 | 2.52 | 3.20 | 2.86 | % | 0.24 | 0 | 0 | 1.39 | 1.00 | 0.01 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 12.50 | 2.23 | 2.86 | 2.55 | 2.41 | % | 0.20 | 1 | 0 | 1.55 | 0.99 | 0.02 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST | |
| 13.00 | 1.52 | 2.35 | 1.94 | 1.98 | +0.78 | +65.00% | 0.15 | 40 | 42 | 1.31 | 0.97 | 0.05 | -0.01 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 13.50 | 1.30 | 1.79 | 1.55 | 1.40 | +0.50 | +55.56% | 0.11 | 14 | 24 | 1.00 | 0.92 | 0.12 | -0.01 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 14.00 | 0.94 | 1.20 | 1.07 | 1.01 | +0.21 | +26.25% | 0.08 | 363 | 464 | 0.64 | 0.83 | 0.21 | -0.02 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 14.50 | 0.61 | 0.85 | 0.73 | 0.69 | +0.29 | +72.50% | 0.05 | 359 | 334 | 0.49 | 0.71 | 0.33 | -0.03 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 15.00 | 0.37 | 0.41 | 0.39 | 0.40 | +0.13 | +48.15% | 0.03 | 581 | 3,388 | 0.45 | 0.52 | 0.40 | -0.03 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 15.50 | 0.16 | 0.20 | 0.18 | 0.20 | +0.05 | +33.34% | 0.01 | 478 | 246 | 0.44 | 0.33 | 0.38 | -0.03 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 16.00 | 0.07 | 0.09 | 0.08 | 0.10 | +0.02 | +25.00% | 0.01 | 91 | 279 | 0.45 | 0.18 | 0.27 | -0.02 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 16.50 | 0.00 | 0.07 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 29 | 264 | 0.56 | 0.08 | 0.16 | -0.01 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 130 | 8,961 | 0.59 | 0.04 | 0.08 | -0.01 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 4,434 | 0.54 | 0.02 | 0.04 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 106 | 1,525 | 0.63 | 0.00 | 0.01 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 18.50 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,715 | 1.04 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 12 | 2,690 | 0.87 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 19.50 | 0.00 | 0.09 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 2,602 | 1.26 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 4,363 | 0.93 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 20.50 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2,146 | 2.56 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,201 | 1.59 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 21.50 | 0.00 | 0.72 | 0.36 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 734 | 2.88 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 705 | 1.18 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 278 | 1.87 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 83 | 2.58 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.16 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 119 | 2.01 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.13 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 1.91 | 0.96 | % | 0.32 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 1.80 | 0.90 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.51 | 0.26 | % | 0.04 | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.51 | 0.26 | % | 0.04 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.51 | 0.26 | % | 0.03 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.77 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.19 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.51 | 0.26 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 503 | 2.65 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 3:59:57 PM EST |
| 11.50 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.43 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 20 | 1,849 | 0.79 | 0.00 | 0.01 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.12 | -0.01 | 0.02 | 0.00 | 9/10/2026 | 9/11/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 59 | 396 | 0.71 | -0.03 | 0.05 | -0.01 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 13.50 | 0.01 | 0.10 | 0.06 | 0.02 | -0.10 | -83.34% | 0.00 | 63 | 207 | 0.50 | -0.08 | 0.12 | -0.01 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 14.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.19 | -76.00% | 0.00 | 500 | 973 | 0.44 | -0.17 | 0.21 | -0.02 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 14.50 | 0.15 | 0.21 | 0.18 | 0.18 | -0.31 | -63.27% | 0.01 | 213 | 440 | 0.47 | -0.29 | 0.33 | -0.03 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 15.00 | 0.33 | 0.39 | 0.36 | 0.36 | -0.46 | -56.10% | 0.02 | 351 | 2,167 | 0.45 | -0.48 | 0.40 | -0.03 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 15.50 | 0.59 | 0.80 | 0.70 | 0.62 | -0.78 | -55.72% | 0.05 | 62 | 327 | 0.47 | -0.67 | 0.38 | -0.03 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 16.00 | 0.96 | 1.25 | 1.11 | 1.18 | -0.52 | -30.59% | 0.07 | 25 | 507 | 0.46 | -0.82 | 0.27 | -0.02 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 16.50 | 1.39 | 1.75 | 1.57 | 1.70 | -0.46 | -21.30% | 0.10 | 21 | 156 | 0.95 | -0.92 | 0.16 | -0.01 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 17.00 | 1.84 | 2.28 | 2.06 | 2.08 | -0.41 | -16.47% | 0.12 | 83 | 1,358 | 1.16 | -0.96 | 0.08 | -0.01 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 17.50 | 2.32 | 2.67 | 2.50 | 2.52 | -0.77 | -23.41% | 0.14 | 3 | 141 | 1.12 | -0.98 | 0.04 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 18.00 | 2.70 | 3.65 | 3.18 | 3.22 | -0.53 | -14.14% | 0.18 | 1 | 164 | 1.99 | -1.00 | 0.01 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 18.50 | 3.30 | 3.55 | 3.43 | 3.78 | +0.13 | +3.57% | 0.19 | 2 | 1 | 0.92 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 19.00 | 3.85 | 4.65 | 4.25 | 4.73 | 0.00 | 0.00% | 0.22 | 0 | 161 | 2.27 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:57 PM EST |
| 19.50 | 4.35 | 5.65 | 5.00 | 4.81 | -0.45 | -8.56% | 0.26 | 1 | 1 | 3.08 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:57 PM EST |
| 20.00 | 4.85 | 5.55 | 5.20 | 3.66 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 3:59:57 PM EST |
| 20.50 | 4.80 | 6.50 | 5.65 | % | 0.28 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 21.00 | 5.85 | 7.10 | 6.48 | 4.14 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 3:59:57 PM EST |
| 21.50 | 6.35 | 7.70 | 7.03 | 4.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 3:59:57 PM EST |
| 22.00 | 6.85 | 8.10 | 7.48 | 5.05 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 3:59:57 PM EST |
| 23.00 | 7.85 | 9.10 | 8.48 | 6.33 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/11/2026 3:59:57 PM EST |
| 24.00 | 8.85 | 10.10 | 9.48 | 6.42 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 9/11/2026 3:59:57 PM EST |
| 25.00 | 9.85 | 11.25 | 10.55 | % | 0.42 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:57 PM EST | |||
| 26.00 | 10.85 | 12.25 | 11.55 | 8.90 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 3:59:57 PM EST |
| 30.00 | 14.75 | 16.25 | 15.50 | 12.85 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 3:59:57 PM EST |