Options Chain for AUDIOEYE INC COM NEW (AEYE) - $5.80 as of 3/23/2026 6:44:20 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 | 4.10 | 5.30 | 4.70 | % | 4.70 | 0 | 0 | 9.76 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 2.00 | 3.10 | 4.30 | 3.70 | % | 1.85 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 3.00 | 2.00 | 3.20 | 2.60 | % | 0.87 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 4.00 | 1.30 | 2.15 | 1.73 | % | 0.43 | 0 | 0 | 2.16 | 0.96 | 0.06 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 5.00 | 0.60 | 1.65 | 1.13 | 2.05 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.27 | 0.77 | 0.25 | -0.01 | 2/27/2026 | 3/23/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 1.20 | 0.60 | 0.42 | 0.00 | 0.00% | 0.10 | 0 | 118 | 2.20 | 0.44 | 0.34 | -0.01 | 3/18/2026 | 3/23/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.96 | 0.18 | 0.23 | -0.01 | 3/6/2026 | 3/23/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.05 | 0.06 | 0.11 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.64 | -98.47% | 0.01 | 3 | 110 | 1.69 | 0.02 | 0.04 | 0.00 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.01 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.71 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.38 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.97 | -0.04 | 0.06 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 5.00 | 0.05 | 0.20 | 0.13 | 0.20 | +0.06 | +42.86% | 0.03 | 3 | 3 | 0.66 | -0.23 | 0.25 | -0.01 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 6.00 | 0.35 | 1.05 | 0.70 | 0.65 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.86 | -0.56 | 0.34 | -0.01 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 7.00 | 1.05 | 1.60 | 1.33 | 1.40 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.24 | -0.82 | 0.23 | -0.01 | 3/10/2026 | 3/23/2026 3:59:57 PM EST |
| 8.00 | 2.00 | 2.75 | 2.38 | 2.47 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.88 | -0.94 | 0.11 | 0.00 | 3/10/2026 | 3/23/2026 3:59:57 PM EST |
| 9.00 | 2.70 | 3.90 | 3.30 | 2.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.46 | -0.98 | 0.04 | 0.00 | 3/6/2026 | 3/23/2026 3:59:57 PM EST |
| 10.00 | 3.70 | 4.90 | 4.30 | % | 0.43 | 0 | 0 | 2.71 | -1.00 | 0.01 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 11.00 | 4.80 | 6.00 | 5.40 | 4.96 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 3:59:57 PM EST |
| 12.00 | 5.60 | 7.10 | 6.35 | % | 0.53 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 13.00 | 6.60 | 8.10 | 7.35 | % | 0.57 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST |