Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $19.35 as of 10/28/2026 7:04:33 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 | 18.40 | 18.60 | 18.50 | 18.38 | -0.05 | -0.28% | 18.50 | 100 | 742 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 2.00 | 17.20 | 17.55 | 17.38 | 17.30 | -0.20 | -1.15% | 8.69 | 8 | 205 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 3.00 | 16.20 | 17.25 | 16.73 | 16.31 | -0.24 | -1.45% | 5.58 | 5 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 4.00 | 15.20 | 15.55 | 15.38 | 15.40 | +0.05 | +0.33% | 3.85 | 13 | 53 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 5.00 | 14.20 | 14.65 | 14.43 | 14.35 | -0.02 | -0.14% | 2.89 | 12 | 45 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 6.00 | 13.25 | 13.65 | 13.45 | 13.35 | -0.28 | -2.06% | 2.24 | 11 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 7.00 | 12.30 | 12.65 | 12.48 | 12.34 | -0.03 | -0.25% | 1.78 | 9 | 13 | 9.24 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 8.00 | 11.25 | 11.70 | 11.48 | 11.41 | -0.11 | -0.96% | 1.44 | 6 | 13 | 8.56 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 9.00 | 10.20 | 11.10 | 10.65 | 10.43 | -0.18 | -1.70% | 1.18 | 5 | 15 | 9.81 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 10.00 | 9.25 | 10.45 | 9.85 | 9.43 | -0.04 | -0.43% | 0.98 | 32 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 11.00 | 8.20 | 8.75 | 8.48 | 8.35 | -0.18 | -2.11% | 0.77 | 20 | 10 | 4.85 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 11.50 | 7.70 | 8.05 | 7.88 | 7.88 | +0.08 | +1.03% | 0.69 | 32 | 7 | 4.53 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 12.00 | 7.15 | 7.75 | 7.45 | 7.45 | +0.26 | +3.62% | 0.62 | 102 | 10 | 5.39 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 12.50 | 6.70 | 7.05 | 6.88 | 6.90 | -0.20 | -2.82% | 0.55 | 87 | 6 | 3.92 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 13.00 | 6.20 | 6.80 | 6.50 | 6.42 | -0.25 | -3.75% | 0.50 | 17 | 6 | 4.89 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 13.50 | 5.65 | 6.30 | 5.98 | 5.98 | +0.40 | +7.17% | 0.44 | 24 | 3 | 4.54 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 14.00 | 5.20 | 5.85 | 5.53 | 5.25 | -0.42 | -7.41% | 0.40 | 1 | 5 | 4.38 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 14.50 | 4.75 | 5.10 | 4.93 | 4.97 | +0.06 | +1.23% | 0.34 | 12 | 3 | 2.82 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 15.00 | 4.10 | 5.55 | 4.83 | 4.45 | +0.73 | +19.63% | 0.32 | 3 | 19 | 5.60 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 15.50 | 3.60 | 4.85 | 4.23 | 3.95 | -0.04 | -1.01% | 0.27 | 4 | 23 | 4.70 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 16.00 | 3.20 | 4.00 | 3.60 | 3.43 | +0.12 | +3.63% | 0.23 | 4 | 50 | 3.46 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 16.50 | 2.71 | 3.20 | 2.96 | 3.00 | +0.10 | +3.45% | 0.18 | 114 | 150 | 2.32 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 17.00 | 2.26 | 2.81 | 2.54 | 2.50 | -0.14 | -5.31% | 0.15 | 1 | 100 | 2.33 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 17.50 | 1.65 | 2.40 | 2.03 | 1.89 | -0.16 | -7.81% | 0.12 | 20 | 171 | 2.22 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 18.00 | 1.13 | 1.66 | 1.40 | 1.48 | -0.06 | -3.90% | 0.08 | 27 | 923 | 1.36 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 18.50 | 0.78 | 1.24 | 1.01 | 1.02 | +0.10 | +10.87% | 0.05 | 4 | 286 | 1.23 | 0.90 | 0.29 | -0.03 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 19.00 | 0.43 | 0.81 | 0.62 | 0.59 | +0.04 | +7.28% | 0.03 | 17 | 540 | 1.02 | 0.73 | 0.47 | -0.05 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 19.50 | 0.17 | 0.35 | 0.26 | 0.25 | -0.07 | -21.88% | 0.01 | 115 | 296 | 0.51 | 0.48 | 0.53 | -0.07 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 20.00 | 0.09 | 0.17 | 0.13 | 0.12 | -0.11 | -47.83% | 0.01 | 3 | 215 | 0.59 | 0.24 | 0.40 | -0.05 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 20.50 | 0.01 | 0.10 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 490 | 0.59 | 0.09 | 0.20 | -0.03 | 10/27/2026 | 10/28/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.87 | 0.44 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 244 | 2.58 | 0.03 | 0.07 | -0.01 | 10/27/2026 | 10/28/2026 3:59:58 PM EST |
| 21.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.92 | 0.01 | 0.02 | 0.00 | 10/27/2026 | 10/28/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 166 | 5.38 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 508 | 1.42 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/28/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 5 | 6.34 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:58 PM EST | |||
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 7.15 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 8.48 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:58 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 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 3:59:58 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.22 | 0.11 | 0.11 | +0.05 | +83.34% | 0.02 | 1 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.21 | 0.11 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.01 | +10.00% | 0.01 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 2.13 | 1.07 | 0.11 | +0.01 | +10.00% | 0.10 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 11.50 | 0.00 | 0.58 | 0.29 | 0.10 | 0.00 | 0.00% | 0.03 | 1 | 17 | 6.84 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 31 | 2.78 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 19 | 4.37 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/28/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.26 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/28/2026 3:59:58 PM EST |
| 13.50 | 0.00 | 1.76 | 0.88 | 0.11 | +0.02 | +22.23% | 0.07 | 1 | 3 | 8.55 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.37 | 0.19 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 93 | 4.14 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:58 PM EST |
| 14.50 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 94 | 3.41 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.59 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:58 PM EST |
| 15.50 | 0.00 | 2.12 | 1.06 | 0.07 | 0.00 | 0.00% | 0.07 | 0 | 34 | 7.40 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 108 | 6.93 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 3:59:58 PM EST |
| 16.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 72 | 6.45 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 28 | 291 | 0.89 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 23 | 270 | 0.82 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 78 | 417 | 0.82 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 18.50 | 0.01 | 0.07 | 0.04 | 0.05 | -0.05 | -50.00% | 0.00 | 6 | 88 | 0.51 | -0.10 | 0.29 | -0.03 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 19.00 | 0.10 | 0.21 | 0.16 | 0.16 | -0.04 | -20.00% | 0.01 | 54 | 96 | 0.56 | -0.27 | 0.47 | -0.05 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 19.50 | 0.18 | 0.56 | 0.37 | 0.42 | +0.02 | +5.00% | 0.02 | 6 | 273 | 0.57 | -0.52 | 0.53 | -0.07 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 20.00 | 0.10 | 2.79 | 1.45 | 0.73 | -1.97 | -72.97% | 0.07 | 1 | 1 | 4.29 | -0.76 | 0.40 | -0.05 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 20.50 | 0.01 | 3.10 | 1.56 | 2.66 | 0.00 | 0.00% | 0.08 | 0 | 0 | 4.28 | -0.91 | 0.20 | -0.03 | 10/15/2026 | 10/28/2026 3:59:58 PM EST |
| 21.00 | 0.76 | 3.30 | 2.03 | 3.25 | 0.00 | 0.00% | 0.10 | 0 | 1 | 4.15 | -0.97 | 0.07 | -0.01 | 10/21/2026 | 10/28/2026 3:59:58 PM EST |
| 21.50 | 1.84 | 2.41 | 2.13 | 2.19 | % | 0.10 | 2 | 0 | 1.72 | -0.99 | 0.02 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST | |
| 22.00 | 2.30 | 3.45 | 2.88 | 4.25 | 0.00 | 0.00% | 0.13 | 0 | 2 | 3.07 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 3:59:58 PM EST |
| 22.50 | 2.26 | 4.60 | 3.43 | % | 0.15 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:58 PM EST | |||
| 23.00 | 3.35 | 4.80 | 4.08 | 3.68 | -1.44 | -28.13% | 0.18 | 2 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 24.00 | 4.35 | 5.80 | 5.08 | 4.67 | -1.64 | -25.99% | 0.21 | 2 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 25.00 | 5.35 | 6.80 | 6.08 | 6.52 | 0.00 | 0.00% | 0.24 | 0 | 1 | 5.62 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:58 PM EST |
| 26.00 | 6.40 | 7.80 | 7.10 | 7.45 | 0.00 | 0.00% | 0.27 | 0 | 2 | 5.80 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:58 PM EST |
| 30.00 | 9.70 | 12.60 | 11.15 | % | 0.37 | 0 | 0 | 8.25 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:58 PM EST |