Options Chain for AUDIOEYE INC COM NEW (AEYE) - $11.92 as of 8/22/2025 7:42:04 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 | 9.40 | 10.90 | 10.15 | 10.00 | 0.00 | 0.00% | 3.38 | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:59 PM EST |
| 5.00 | 7.30 | 8.90 | 8.10 | 6.85 | 0.00 | 0.00% | 1.62 | 0 | 2 | 4.65 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 8/22/2025 3:59:59 PM EST |
| 6.00 | 6.30 | 7.80 | 7.05 | % | 1.18 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 7.00 | 5.40 | 6.90 | 6.15 | 5.41 | 0.00 | 0.00% | 0.88 | 0 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 8/22/2025 3:59:59 PM EST |
| 8.00 | 4.50 | 5.90 | 5.20 | % | 0.65 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 9.00 | 3.50 | 4.80 | 4.15 | 4.50 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.21 | 0.97 | 0.04 | 0.00 | 5/29/2025 | 8/22/2025 3:59:59 PM EST |
| 10.00 | 2.70 | 3.00 | 2.85 | 2.70 | +1.15 | +74.20% | 0.29 | 14 | 26 | 1.53 | 0.90 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 11.00 | 1.90 | 2.10 | 2.00 | 1.90 | +0.80 | +72.73% | 0.18 | 1 | 24 | 0.79 | 0.78 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 12.00 | 1.20 | 1.50 | 1.35 | 1.35 | +0.70 | +107.70% | 0.11 | 7 | 120 | 0.77 | 0.63 | 0.15 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 13.00 | 0.70 | 0.95 | 0.83 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 65 | 0.73 | 0.47 | 0.16 | -0.02 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 14.00 | 0.40 | 0.55 | 0.48 | 0.50 | +0.25 | +100.00% | 0.03 | 3 | 528 | 0.71 | 0.33 | 0.14 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.81 | 0.22 | 0.12 | -0.01 | 8/7/2025 | 8/22/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.14 | -0.01 | -6.67% | 0.02 | 5 | 36 | 1.06 | 0.14 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.25 | 0.09 | 0.06 | -0.01 | 7/25/2025 | 8/22/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.90 | 0.45 | 0.10 | +0.05 | +100.00% | 0.03 | 1 | 34 | 1.69 | 0.05 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.68 | 0.03 | 0.03 | 0.00 | 3/21/2025 | 8/22/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.02 | 0.02 | 0.00 | 5/21/2025 | 8/22/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.90 | 0.01 | 0.01 | 0.00 | 8/5/2025 | 8/22/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.00 | 0.00 | 0.01 | 0.00 | 7/21/2025 | 8/22/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.26 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.33 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.95 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 8/22/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 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 | 5.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 80 | 3.71 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/22/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 6 | 3.10 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.60 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 8/22/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.11 | 0 | 9 | 1.91 | -0.03 | 0.04 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.45 | 0.23 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 267 | 1.12 | -0.10 | 0.07 | -0.01 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.65 | 0.33 | 0.35 | -0.25 | -41.67% | 0.03 | 3 | 4 | 1.01 | -0.22 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 1.05 | 0.53 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.00 | -0.37 | 0.15 | -0.02 | 8/8/2025 | 8/22/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 1.45 | 0.73 | 1.74 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.90 | -0.53 | 0.16 | -0.02 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 14.00 | 1.75 | 1.95 | 1.85 | 2.68 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.67 | -0.67 | 0.14 | -0.02 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 15.00 | 2.45 | 2.80 | 2.63 | 2.20 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.62 | -0.78 | 0.12 | -0.01 | 7/28/2025 | 8/22/2025 3:59:59 PM EST |
| 16.00 | 3.20 | 3.70 | 3.45 | 2.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.83 | -0.86 | 0.09 | -0.01 | 7/25/2025 | 8/22/2025 3:59:59 PM EST |
| 17.00 | 4.10 | 4.60 | 4.35 | 3.80 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.96 | -0.91 | 0.06 | -0.01 | 7/28/2025 | 8/22/2025 3:59:59 PM EST |
| 18.00 | 5.20 | 5.70 | 5.45 | 7.64 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.20 | -0.95 | 0.04 | 0.00 | 4/30/2025 | 8/22/2025 3:59:59 PM EST |
| 19.00 | 6.00 | 6.70 | 6.35 | % | 0.33 | 0 | 0 | 1.31 | -0.97 | 0.03 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 20.00 | 7.00 | 7.60 | 7.30 | % | 0.36 | 0 | 0 | 1.30 | -0.98 | 0.02 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 21.00 | 8.00 | 8.70 | 8.35 | 8.45 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 8/5/2025 | 8/22/2025 3:59:59 PM EST |
| 22.00 | 9.10 | 9.70 | 9.40 | % | 0.43 | 0 | 0 | 1.61 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 23.00 | 10.00 | 10.70 | 10.35 | % | 0.45 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 24.00 | 11.00 | 11.70 | 11.35 | % | 0.47 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 25.00 | 12.10 | 12.70 | 12.40 | 11.60 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 8/22/2025 3:59:59 PM EST |
| 26.00 | 13.00 | 13.70 | 13.35 | % | 0.51 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 27.00 | 14.10 | 14.70 | 14.40 | % | 0.53 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 28.00 | 15.00 | 15.60 | 15.30 | % | 0.55 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 29.00 | 16.00 | 16.70 | 16.35 | % | 0.56 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 30.00 | 17.00 | 17.70 | 17.35 | % | 0.58 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 35.00 | 22.00 | 22.70 | 22.35 | % | 0.64 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |