Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $18.30 as of 10/13/2026 7:42:14 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 | 16.70 | 16.95 | 16.83 | 16.90 | -0.27 | -1.58% | 16.83 | 107 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 2.00 | 15.70 | 15.85 | 15.78 | 15.85 | -0.33 | -2.04% | 7.89 | 81 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 3.00 | 14.50 | 15.00 | 14.75 | 14.81 | -0.50 | -3.27% | 4.92 | 17 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 4.00 | 13.70 | 14.25 | 13.98 | 13.89 | -0.47 | -3.28% | 3.50 | 1 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 5.00 | 12.65 | 13.00 | 12.83 | 12.95 | -0.46 | -3.43% | 2.57 | 2 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 6.00 | 11.65 | 12.00 | 11.83 | 12.00 | -0.19 | -1.56% | 1.97 | 5 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 7.00 | 10.65 | 11.10 | 10.88 | 10.90 | -0.30 | -2.68% | 1.55 | 8 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 8.00 | 9.65 | 10.30 | 9.98 | 10.00 | -0.22 | -2.16% | 1.25 | 2 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 9.00 | 8.65 | 9.10 | 8.88 | 9.15 | +0.08 | +0.89% | 0.99 | 3 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 10.00 | 7.65 | 8.25 | 7.95 | 8.06 | -0.23 | -2.78% | 0.80 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 11.00 | 6.70 | 7.20 | 6.95 | 7.05 | -0.20 | -2.76% | 0.63 | 2 | 3 | 4.34 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 11.50 | 6.15 | 6.75 | 6.45 | 6.69 | 0.00 | 0.00% | 0.56 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:55 PM EST |
| 12.00 | 5.60 | 6.35 | 5.98 | 5.87 | -0.25 | -4.09% | 0.50 | 2 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 12.50 | 5.15 | 5.75 | 5.45 | 5.44 | -0.23 | -4.06% | 0.44 | 2 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 13.00 | 4.70 | 5.05 | 4.88 | 5.35 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:55 PM EST |
| 13.50 | 4.20 | 4.65 | 4.43 | 4.58 | +0.04 | +0.89% | 0.33 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 14.00 | 3.55 | 4.00 | 3.78 | 3.88 | -0.20 | -4.91% | 0.27 | 2 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 14.50 | 3.15 | 3.65 | 3.40 | 3.74 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:55 PM EST |
| 15.00 | 2.60 | 3.05 | 2.83 | 3.19 | -0.12 | -3.63% | 0.19 | 1 | 80 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 15.50 | 2.13 | 2.59 | 2.36 | 2.39 | -0.08 | -3.24% | 0.15 | 32 | 30 | 1.59 | 1.00 | 0.01 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 16.00 | 1.72 | 2.13 | 1.93 | 1.92 | -0.35 | -15.42% | 0.12 | 1 | 3 | 1.43 | 0.99 | 0.03 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 16.50 | 1.18 | 2.21 | 1.70 | 1.67 | 0.00 | 0.00% | 0.10 | 0 | 17 | 2.27 | 0.94 | 0.12 | -0.02 | 10/12/2026 | 10/13/2026 3:59:55 PM EST |
| 17.00 | 0.80 | 1.02 | 0.91 | 0.98 | -0.23 | -19.01% | 0.05 | 7 | 4,604 | 0.68 | 0.85 | 0.26 | -0.06 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 17.50 | 0.47 | 0.71 | 0.59 | 0.52 | -0.46 | -46.94% | 0.03 | 5 | 698 | 0.58 | 0.68 | 0.42 | -0.07 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 18.00 | 0.25 | 0.40 | 0.33 | 0.28 | -0.19 | -40.43% | 0.02 | 106 | 1,187 | 0.59 | 0.45 | 0.48 | -0.07 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 18.50 | 0.04 | 0.20 | 0.12 | 0.13 | -0.13 | -50.00% | 0.01 | 335 | 1,140 | 0.51 | 0.25 | 0.38 | -0.05 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 19.00 | 0.04 | 0.08 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 44 | 366 | 0.58 | 0.12 | 0.23 | -0.04 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 19.50 | 0.00 | 0.04 | 0.02 | 0.06 | +0.02 | +50.00% | 0.00 | 3 | 91 | 0.67 | 0.05 | 0.11 | -0.02 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.11 | 0.06 | 0.11 | +0.09 | +450.00% | 0.00 | 9 | 339 | 1.05 | 0.01 | 0.04 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 20.50 | 0.00 | 0.33 | 0.17 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.75 | 0.00 | 0.01 | 0.00 | 10/9/2026 | 10/13/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 580 | 1.33 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 3:59:55 PM EST |
| 21.50 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.05 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.01 | 0.01 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/13/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.56 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/13/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 95 | 3.05 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/13/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 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 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.01 | 2 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 3.00 | 0.00 | 0.35 | 0.18 | 0.09 | +0.01 | +12.50% | 0.06 | 2 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.21 | 0.11 | 0.10 | % | 0.03 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST | |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.15 | % | 0.02 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST | |
| 6.00 | 0.00 | 0.32 | 0.16 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.32 | 0.16 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.52 | 0.26 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/13/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.32 | 0.16 | 0.03 | +0.01 | +50.00% | 0.02 | 2 | 5 | 5.20 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 515 | 2.55 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 11.50 | 0.00 | 0.20 | 0.10 | 0.08 | % | 0.01 | 4 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST | |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 149 | 1.94 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.32 | 0.16 | 0.03 | % | 0.01 | 2 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST | |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,088 | 1.59 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 13.50 | 0.00 | 0.32 | 0.16 | 0.06 | +0.05 | +500.00% | 0.01 | 3 | 8 | 2.99 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 933 | 1.50 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 14.50 | 0.00 | 0.20 | 0.10 | 0.08 | +0.05 | +166.67% | 0.01 | 2 | 61 | 2.08 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.13 | +0.11 | +550.00% | 0.00 | 1 | 1,665 | 1.21 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.79 | 0.00 | 0.01 | 0.00 | 10/8/2026 | 10/13/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 1,492 | 1.37 | -0.01 | 0.03 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 16.50 | 0.00 | 0.08 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 106 | 0.63 | -0.06 | 0.12 | -0.02 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 17.00 | 0.06 | 0.09 | 0.08 | 0.06 | -0.01 | -14.29% | 0.00 | 27 | 754 | 0.56 | -0.15 | 0.26 | -0.06 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 17.50 | 0.14 | 0.27 | 0.21 | 0.21 | +0.03 | +16.67% | 0.01 | 41 | 112 | 0.53 | -0.32 | 0.42 | -0.07 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 18.00 | 0.22 | 0.49 | 0.36 | 0.40 | +0.05 | +14.29% | 0.02 | 200 | 523 | 0.42 | -0.55 | 0.48 | -0.07 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 18.50 | 0.72 | 0.87 | 0.80 | 0.56 | 0.00 | 0.00% | 0.04 | 0 | 157 | 0.57 | -0.75 | 0.38 | -0.05 | 10/12/2026 | 10/13/2026 3:59:55 PM EST |
| 19.00 | 1.06 | 1.49 | 1.28 | 1.01 | 0.00 | 0.00% | 0.07 | 0 | 76 | 1.23 | -0.88 | 0.23 | -0.04 | 10/9/2026 | 10/13/2026 3:59:55 PM EST |
| 19.50 | 1.55 | 1.89 | 1.72 | % | 0.09 | 0 | 0 | 1.26 | -0.95 | 0.11 | -0.02 | 10/13/2026 3:59:55 PM EST | |||
| 20.00 | 1.99 | 2.31 | 2.15 | 2.15 | -2.92 | -57.60% | 0.11 | 1 | 11 | 1.27 | -0.99 | 0.04 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 20.50 | 2.52 | 2.84 | 2.68 | % | 0.13 | 0 | 0 | 1.52 | -1.00 | 0.01 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 21.00 | 3.00 | 3.50 | 3.25 | 3.18 | % | 0.15 | 1 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST | |
| 21.50 | 3.45 | 4.00 | 3.73 | % | 0.17 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 22.00 | 3.75 | 4.35 | 4.05 | 4.03 | -0.02 | -0.50% | 0.18 | 2 | 163 | 2.03 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 22.50 | 4.50 | 4.85 | 4.68 | 4.70 | +0.15 | +3.30% | 0.21 | 1 | 1 | 2.18 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 23.00 | 5.00 | 5.35 | 5.18 | 5.00 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.32 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:55 PM EST |
| 24.00 | 5.95 | 6.40 | 6.18 | % | 0.26 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 25.00 | 6.85 | 7.35 | 7.10 | 8.82 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 10/13/2026 3:59:55 PM EST |
| 26.00 | 8.00 | 8.35 | 8.18 | % | 0.31 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 30.00 | 12.00 | 12.35 | 12.18 | 12.15 | +0.39 | +3.32% | 0.41 | 1 | 1 | 3.88 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |