Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $18.32 as of 4/10/2026 8:22:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 15.75 | 16.45 | 16.10 | 16.27 | +0.35 | +2.20% | 5.37 | 14 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 4.00 | 14.80 | 15.35 | 15.08 | 15.32 | -0.21 | -1.36% | 3.77 | 7 | 181 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 5.00 | 13.90 | 14.45 | 14.18 | 14.45 | -0.17 | -1.17% | 2.84 | 7 | 183 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 6.00 | 12.90 | 13.45 | 13.18 | 13.50 | +0.32 | +2.43% | 2.20 | 14 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 7.00 | 11.75 | 12.45 | 12.10 | 12.50 | +1.52 | +13.85% | 1.73 | 21 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 8.00 | 10.90 | 11.60 | 11.25 | 11.50 | +0.10 | +0.88% | 1.41 | 10 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 9.00 | 9.85 | 10.50 | 10.18 | 10.50 | +0.56 | +5.64% | 1.13 | 7 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 10.00 | 8.90 | 9.65 | 9.28 | 9.50 | +0.53 | +5.91% | 0.93 | 3 | 47 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 11.00 | 7.85 | 8.65 | 8.25 | 8.50 | +0.43 | +5.33% | 0.75 | 4 | 48 | 9.51 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 12.00 | 6.95 | 7.40 | 7.18 | 7.11 | +0.01 | +0.15% | 0.60 | 7 | 68 | 7.06 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 12.50 | 6.30 | 7.20 | 6.75 | 6.87 | +0.27 | +4.10% | 0.54 | 3 | 64 | 8.05 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 13.00 | 5.95 | 6.55 | 6.25 | 6.55 | +0.35 | +5.65% | 0.48 | 1 | 2 | 6.70 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 13.50 | 5.35 | 6.00 | 5.68 | 6.05 | +0.15 | +2.55% | 0.42 | 2 | 4 | 5.93 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 14.00 | 5.00 | 5.50 | 5.25 | 5.55 | +0.44 | +8.62% | 0.38 | 1 | 2 | 5.47 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 14.50 | 4.20 | 5.75 | 4.98 | 5.13 | +0.73 | +16.60% | 0.34 | 1 | 2 | 8.10 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 15.00 | 3.80 | 5.15 | 4.48 | 4.73 | +1.85 | +64.24% | 0.30 | 1 | 5 | 7.16 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 15.50 | 3.30 | 4.75 | 4.03 | 3.53 | 0.00 | 0.00% | 0.26 | 0 | 3 | 6.94 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:04 PM EST |
| 16.00 | 2.90 | 3.85 | 3.38 | 3.13 | 0.00 | 0.00% | 0.21 | 0 | 8 | 5.04 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:04 PM EST |
| 16.50 | 2.25 | 3.55 | 2.90 | 2.66 | 0.00 | 0.00% | 0.18 | 0 | 113 | 5.18 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:04 PM EST |
| 17.00 | 1.87 | 2.58 | 2.23 | 2.65 | +0.39 | +17.26% | 0.13 | 1 | 6,270 | 3.14 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 17.50 | 1.36 | 2.12 | 1.74 | 2.07 | +0.36 | +21.06% | 0.10 | 1 | 252 | 2.82 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 18.00 | 0.95 | 1.35 | 1.15 | 1.18 | -0.03 | -2.48% | 0.06 | 10 | 3,905 | 1.49 | 0.96 | 0.17 | -0.02 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 18.50 | 0.59 | 0.80 | 0.70 | 0.68 | -0.27 | -28.43% | 0.04 | 4 | 272 | 1.94 | 0.85 | 0.36 | -0.06 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 19.00 | 0.20 | 0.45 | 0.33 | 0.30 | -0.25 | -45.46% | 0.02 | 82 | 439 | 0.89 | 0.62 | 0.61 | -0.11 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 19.50 | 0.05 | 0.20 | 0.13 | 0.05 | -0.30 | -85.72% | 0.01 | 384 | 1,802 | 0.61 | 0.31 | 0.56 | -0.10 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 20.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.14 | -82.36% | 0.00 | 189 | 2,676 | 0.62 | 0.12 | 0.29 | -0.04 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 20.50 | 0.00 | 0.12 | 0.06 | 0.12 | +0.06 | +100.00% | 0.00 | 28 | 91 | 1.43 | 0.02 | 0.09 | -0.01 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 11 | 117 | 1.19 | 0.00 | 0.02 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 21.50 | 0.00 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.33 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/16/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.71 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.92 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/16/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 284 | 2.13 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,249 | 2.51 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/16/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,211 | 4.26 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/16/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 100 | 3.19 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 465 | 3.50 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 55 | 3.02 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 86 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 31.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 32.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 33.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.09 | 0.05 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.02 | 0.01 | 0.07 | +0.06 | +600.00% | 0.00 | 15 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.14 | 0.07 | 0.12 | +0.06 | +100.00% | 0.01 | 15 | 504 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.44 | 0.22 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 80 | 7.07 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 4:00:04 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.96 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.44 | 0.22 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 326 | 6.07 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:04 PM EST |
| 14.50 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 73 | 5.25 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 820 | 4.16 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:04 PM EST |
| 15.50 | 0.00 | 0.11 | 0.06 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 341 | 3.59 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 130 | 2.20 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:04 PM EST |
| 16.50 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 704 | 2.81 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 266 | 1.17 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 232 | 1.05 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 18.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 44 | 417 | 0.71 | -0.04 | 0.17 | -0.02 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 18.50 | 0.01 | 0.12 | 0.07 | 0.05 | -0.09 | -64.29% | 0.00 | 19 | 59 | 0.67 | -0.15 | 0.36 | -0.06 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 19.00 | 0.13 | 0.22 | 0.18 | 0.20 | -0.17 | -45.95% | 0.01 | 45 | 174 | 0.63 | -0.38 | 0.61 | -0.11 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 19.50 | 0.18 | 0.76 | 0.47 | 0.22 | -1.25 | -85.04% | 0.02 | 8 | 18 | 1.49 | -0.69 | 0.56 | -0.10 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 20.00 | 0.71 | 1.14 | 0.93 | 0.54 | -0.49 | -47.58% | 0.05 | 6 | 166 | 1.60 | -0.88 | 0.29 | -0.04 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 20.50 | 1.13 | 1.74 | 1.44 | 0.96 | -0.44 | -31.43% | 0.07 | 2 | 11 | 2.29 | -0.98 | 0.09 | -0.01 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 21.00 | 1.58 | 2.36 | 1.97 | 1.76 | -0.21 | -10.66% | 0.09 | 11 | 94 | 3.03 | -1.00 | 0.02 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 21.50 | 2.14 | 2.61 | 2.38 | 2.25 | -0.63 | -21.88% | 0.11 | 9 | 3 | 2.51 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 22.00 | 2.60 | 3.15 | 2.88 | 3.01 | 0.00 | 0.00% | 0.13 | 0 | 49 | 3.11 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:04 PM EST |
| 22.50 | 3.20 | 3.65 | 3.43 | 3.20 | -0.21 | -6.16% | 0.15 | 4 | 3 | 3.73 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 23.00 | 3.60 | 4.15 | 3.88 | 3.78 | -0.61 | -13.90% | 0.17 | 7 | 11 | 3.49 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 24.00 | 4.70 | 5.10 | 4.90 | 4.68 | -0.60 | -11.37% | 0.20 | 10 | 63 | 3.78 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 25.00 | 5.70 | 6.00 | 5.85 | 5.80 | -1.32 | -18.54% | 0.23 | 6 | 13 | 4.23 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 26.00 | 6.65 | 7.15 | 6.90 | 6.75 | -1.40 | -17.18% | 0.27 | 7 | 16 | 4.87 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 27.00 | 7.45 | 8.10 | 7.78 | 7.65 | -0.05 | -0.65% | 0.29 | 2 | 16 | 5.04 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 28.00 | 8.60 | 9.15 | 8.88 | 8.73 | -0.43 | -4.70% | 0.32 | 9 | 2 | 5.64 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 29.00 | 9.55 | 10.10 | 9.83 | 9.77 | -0.15 | -1.52% | 0.34 | 2 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 30.00 | 10.55 | 11.15 | 10.85 | 10.75 | -0.44 | -3.94% | 0.36 | 9 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 31.00 | 11.55 | 12.10 | 11.83 | 11.78 | -0.31 | -2.57% | 0.38 | 11 | 2 | 6.38 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 32.00 | 12.45 | 13.15 | 12.80 | 12.71 | -0.38 | -2.91% | 0.40 | 21 | 1 | 6.96 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 33.00 | 13.55 | 14.25 | 13.90 | 13.70 | -1.27 | -8.49% | 0.42 | 2 | 0 | 7.75 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 35.00 | 15.55 | 16.20 | 15.88 | 15.60 | -1.55 | -9.04% | 0.45 | 2 | 0 | 8.06 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |