Options Chain for AUDIOEYE INC COM NEW (AEYE) - $12.07 as of 12/17/2025 7:22:04 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 | 7.00 | 10.30 | 8.65 | % | 2.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 4.00 | 6.00 | 8.90 | 7.45 | % | 1.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 5.00 | 5.00 | 7.90 | 6.45 | % | 1.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 6.00 | 4.70 | 6.90 | 5.80 | 6.80 | 0.00 | 0.00% | 0.97 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 12/17/2025 3:59:47 PM EST |
| 7.00 | 3.70 | 5.70 | 4.70 | 5.80 | 0.00 | 0.00% | 0.67 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 12/17/2025 3:59:47 PM EST |
| 8.00 | 2.75 | 4.90 | 3.83 | 4.88 | 0.00 | 0.00% | 0.48 | 0 | 0 | 9.53 | 1.00 | 0.01 | 0.00 | 8/1/2025 | 12/17/2025 3:59:47 PM EST |
| 9.00 | 1.05 | 3.90 | 2.48 | % | 0.28 | 0 | 0 | 7.78 | 0.98 | 0.04 | -0.02 | 12/17/2025 3:59:47 PM EST | |||
| 10.00 | 0.30 | 2.90 | 1.60 | 3.59 | 0.00 | 0.00% | 0.16 | 0 | 1 | 6.18 | 0.89 | 0.12 | -0.07 | 8/4/2025 | 12/17/2025 3:59:47 PM EST |
| 11.00 | 0.35 | 1.55 | 0.95 | 2.20 | 0.00 | 0.00% | 0.09 | 0 | 19 | 3.56 | 0.70 | 0.23 | -0.13 | 8/19/2025 | 12/17/2025 3:59:47 PM EST |
| 12.00 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 65 | 4.93 | 0.44 | 0.27 | -0.15 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 107 | 3.62 | 0.22 | 0.20 | -0.11 | 12/5/2025 | 12/17/2025 3:59:47 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 55 | 4.42 | 0.09 | 0.11 | -0.06 | 12/5/2025 | 12/17/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 83 | 2.14 | 0.04 | 0.06 | -0.03 | 11/24/2025 | 12/17/2025 3:59:47 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 14 | 5.70 | 0.01 | 0.02 | 0.00 | 12/4/2025 | 12/17/2025 3:59:47 PM EST |
| 17.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 48 | 5.89 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/17/2025 3:59:47 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 155 | 6.73 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/17/2025 3:59:47 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 13 | 7.17 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/17/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.88 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/17/2025 3:59:47 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/17/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/17/2025 3:59:47 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 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 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 9.03 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 7.38 | 0.00 | 0.01 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 5 | 5.89 | -0.02 | 0.04 | -0.02 | 9/3/2025 | 12/17/2025 3:59:47 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 4 | 4.50 | -0.11 | 0.12 | -0.07 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 22 | 3.14 | -0.30 | 0.23 | -0.13 | 11/25/2025 | 12/17/2025 3:59:47 PM EST |
| 12.00 | 0.30 | 0.75 | 0.53 | 0.35 | -0.85 | -70.84% | 0.04 | 2 | 62 | 1.62 | -0.56 | 0.27 | -0.15 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 13.00 | 0.05 | 2.15 | 1.10 | 1.00 | 0.00 | 0.00% | 0.08 | 0 | 49 | 3.80 | -0.78 | 0.20 | -0.11 | 12/15/2025 | 12/17/2025 3:59:47 PM EST |
| 14.00 | 1.50 | 3.10 | 2.30 | 2.00 | 0.00 | 0.00% | 0.16 | 0 | 17 | 4.46 | -0.91 | 0.11 | -0.06 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 15.00 | 2.30 | 3.60 | 2.95 | 1.67 | 0.00 | 0.00% | 0.20 | 0 | 1 | 3.34 | -0.96 | 0.06 | -0.03 | 11/3/2025 | 12/17/2025 3:59:47 PM EST |
| 16.00 | 3.90 | 4.60 | 4.25 | 2.12 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.86 | -0.99 | 0.02 | 0.00 | 11/3/2025 | 12/17/2025 3:59:47 PM EST |
| 17.00 | 4.30 | 7.00 | 5.65 | % | 0.33 | 0 | 0 | 9.11 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 18.00 | 5.10 | 8.00 | 6.55 | % | 0.36 | 0 | 0 | 9.64 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 19.00 | 6.10 | 9.00 | 7.55 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 20.00 | 7.10 | 10.00 | 8.55 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 21.00 | 8.10 | 11.00 | 9.55 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 22.00 | 9.10 | 12.00 | 10.55 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 23.00 | 10.10 | 13.00 | 11.55 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 24.00 | 10.70 | 13.00 | 11.85 | % | 0.49 | 0 | 0 | 8.61 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 25.00 | 11.70 | 14.00 | 12.85 | % | 0.51 | 0 | 0 | 8.90 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 26.00 | 12.70 | 15.00 | 13.85 | % | 0.53 | 0 | 0 | 9.18 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 27.00 | 13.70 | 16.00 | 14.85 | % | 0.55 | 0 | 0 | 9.44 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 28.00 | 14.70 | 17.00 | 15.85 | % | 0.57 | 0 | 0 | 9.69 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 29.00 | 15.70 | 18.00 | 16.85 | % | 0.58 | 0 | 0 | 9.92 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 30.00 | 16.70 | 19.00 | 17.85 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST |