Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $17.84 as of 7/28/2026 7:02:12 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 | 12.90 | 13.35 | 13.13 | 13.40 | +1.47 | +12.33% | 2.63 | 1 | 154 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 8.00 | 9.95 | 10.45 | 10.20 | 10.45 | +0.96 | +10.12% | 1.27 | 9 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 9.00 | 8.55 | 9.45 | 9.00 | 9.00 | +0.52 | +6.14% | 1.00 | 17 | 34 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 10.00 | 7.80 | 9.15 | 8.48 | 8.05 | +0.27 | +3.47% | 0.85 | 20 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 11.00 | 6.50 | 7.55 | 7.03 | 6.93 | +0.43 | +6.62% | 0.64 | 1 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 11.50 | 6.30 | 7.65 | 6.98 | 6.37 | +0.56 | +9.64% | 0.61 | 6 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 12.00 | 5.80 | 6.50 | 6.15 | 6.03 | +0.53 | +9.64% | 0.51 | 31 | 111 | 3.86 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 12.50 | 5.30 | 5.85 | 5.58 | 5.55 | +0.59 | +11.90% | 0.45 | 29 | 110 | 2.90 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 13.00 | 4.80 | 5.35 | 5.08 | 5.09 | +0.39 | +8.30% | 0.39 | 3 | 4 | 2.64 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 13.50 | 4.30 | 4.85 | 4.58 | 4.40 | +0.25 | +6.03% | 0.34 | 2 | 4 | 2.38 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 14.00 | 3.70 | 4.50 | 4.10 | 4.18 | +0.48 | +12.98% | 0.29 | 5 | 5 | 2.69 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 14.50 | 2.93 | 4.00 | 3.47 | 3.46 | +0.63 | +22.27% | 0.24 | 3 | 2 | 2.42 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 15.00 | 2.79 | 3.35 | 3.07 | 3.06 | +0.52 | +20.48% | 0.20 | 4 | 7 | 1.67 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 15.50 | 2.01 | 3.10 | 2.56 | 2.55 | +0.54 | +26.87% | 0.17 | 1 | 1 | 2.14 | 0.99 | 0.01 | 0.00 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 16.00 | 1.80 | 2.59 | 2.20 | 2.25 | +0.72 | +47.06% | 0.14 | 3 | 13 | 1.84 | 0.98 | 0.04 | -0.01 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 16.50 | 1.43 | 2.03 | 1.73 | 1.63 | +0.46 | +39.32% | 0.10 | 2 | 130 | 1.44 | 0.95 | 0.09 | -0.03 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 17.00 | 1.16 | 1.39 | 1.28 | 1.12 | +0.21 | +23.08% | 0.08 | 2 | 243 | 0.87 | 0.88 | 0.18 | -0.07 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 17.50 | 0.73 | 0.90 | 0.82 | 0.80 | +0.29 | +56.87% | 0.05 | 20 | 717 | 0.67 | 0.77 | 0.28 | -0.09 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 18.00 | 0.46 | 0.68 | 0.57 | 0.58 | +0.25 | +75.76% | 0.03 | 590 | 295 | 0.66 | 0.61 | 0.36 | -0.09 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 18.50 | 0.21 | 0.49 | 0.35 | 0.27 | +0.07 | +35.00% | 0.02 | 1,136 | 1,080 | 0.69 | 0.42 | 0.38 | -0.09 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 19.00 | 0.03 | 0.35 | 0.19 | 0.13 | +0.05 | +62.50% | 0.01 | 123 | 115 | 0.66 | 0.25 | 0.31 | -0.07 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 19.50 | 0.04 | 0.07 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 6 | 25 | 0.59 | 0.13 | 0.21 | -0.04 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 20.00 | 0.01 | 0.10 | 0.06 | 0.11 | +0.09 | +450.00% | 0.00 | 3 | 52 | 0.71 | 0.06 | 0.11 | -0.02 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 20.50 | 0.00 | 0.50 | 0.25 | 0.03 | +0.02 | +200.00% | 0.01 | 6 | 19 | 1.91 | 0.02 | 0.05 | -0.01 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.23 | 0.12 | 0.01 | -1.27 | -99.22% | 0.01 | 11 | 9 | 1.55 | 0.01 | 0.02 | 0.00 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.75 | 0.00 | 0.01 | 0.00 | 7/27/2026 | 7/28/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/28/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.10 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.58 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.88 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:52 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 | 0.09 | 0.05 | 0.09 | +0.05 | +125.00% | 0.01 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.09 | 0.05 | 0.09 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:52 PM EST | |
| 9.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/28/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:52 PM EST |
| 11.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 9.86 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/28/2026 3:59:52 PM EST |
| 11.50 | 0.00 | 0.28 | 0.14 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.14 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/28/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:52 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 501 | 2.73 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/28/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.49 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/28/2026 3:59:52 PM EST |
| 13.50 | 0.00 | 0.23 | 0.12 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.81 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/28/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.56 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:52 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.56 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 91 | 3.29 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:52 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.88 | -0.01 | 0.01 | 0.00 | 7/27/2026 | 7/28/2026 3:59:52 PM EST |
| 16.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 29 | 427 | 0.84 | -0.02 | 0.04 | -0.01 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 16.50 | 0.02 | 0.07 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 28 | 3,639 | 0.78 | -0.05 | 0.09 | -0.03 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 17.00 | 0.04 | 0.13 | 0.09 | 0.09 | -0.14 | -60.87% | 0.01 | 61 | 531 | 0.72 | -0.12 | 0.18 | -0.07 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 17.50 | 0.06 | 0.21 | 0.14 | 0.15 | -0.19 | -55.89% | 0.01 | 43 | 51 | 0.61 | -0.23 | 0.28 | -0.09 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 18.00 | 0.13 | 0.38 | 0.26 | 0.32 | -0.47 | -59.50% | 0.01 | 137 | 33 | 0.55 | -0.39 | 0.36 | -0.09 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 18.50 | 0.38 | 0.82 | 0.60 | 0.57 | -0.48 | -45.72% | 0.03 | 3 | 1 | 0.66 | -0.58 | 0.38 | -0.09 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 19.00 | 0.74 | 1.46 | 1.10 | 1.69 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.55 | -0.75 | 0.31 | -0.07 | 7/27/2026 | 7/28/2026 3:59:52 PM EST |
| 19.50 | 1.22 | 2.05 | 1.64 | 2.23 | 0.00 | 0.00% | 0.08 | 0 | 14 | 1.96 | -0.87 | 0.21 | -0.04 | 7/23/2026 | 7/28/2026 3:59:52 PM EST |
| 20.00 | 1.33 | 2.50 | 1.92 | 2.90 | 0.00 | 0.00% | 0.10 | 0 | 7 | 2.12 | -0.94 | 0.11 | -0.02 | 7/23/2026 | 7/28/2026 3:59:52 PM EST |
| 20.50 | 1.80 | 3.20 | 2.50 | 3.09 | 0.00 | 0.00% | 0.12 | 0 | 5 | 2.68 | -0.98 | 0.05 | -0.01 | 7/21/2026 | 7/28/2026 3:59:52 PM EST |
| 21.00 | 2.30 | 3.70 | 3.00 | 4.89 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.89 | -0.99 | 0.02 | 0.00 | 7/14/2026 | 7/28/2026 3:59:52 PM EST |
| 21.50 | 2.63 | 3.85 | 3.24 | 3.43 | -0.87 | -20.24% | 0.15 | 1 | 1 | 2.48 | -1.00 | 0.01 | 0.00 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 22.00 | 3.35 | 4.40 | 3.88 | 4.20 | -0.32 | -7.08% | 0.18 | 1 | 3 | 2.75 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 22.50 | 3.45 | 4.75 | 4.10 | 4.34 | -0.84 | -16.22% | 0.18 | 2 | 2 | 2.63 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 23.00 | 4.60 | 5.35 | 4.98 | 4.95 | -0.75 | -13.16% | 0.22 | 15 | 1 | 2.99 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 24.00 | 5.60 | 6.35 | 5.98 | 5.90 | -0.80 | -11.94% | 0.25 | 11 | 6 | 3.30 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 25.00 | 5.95 | 7.30 | 6.63 | 6.83 | -0.52 | -7.08% | 0.27 | 6 | 29 | 3.48 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 26.00 | 7.45 | 8.45 | 7.95 | 8.50 | 0.00 | 0.00% | 0.31 | 0 | 11 | 4.08 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:52 PM EST |
| 30.00 | 11.60 | 12.25 | 11.93 | 11.94 | -0.46 | -3.71% | 0.40 | 4 | 10 | 4.54 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |