Options Chain for AUDIOEYE INC COM NEW (AEYE) - $7.24 as of 5/20/2026 2:02:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.30 | 6.30 | 5.30 | % | 2.65 | 0 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:17 PM EST | |||
| 3.00 | 3.60 | 5.00 | 4.30 | % | 1.43 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:17 PM EST | |||
| 4.00 | 2.40 | 4.30 | 3.35 | % | 0.84 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:17 PM EST | |||
| 5.00 | 1.35 | 3.40 | 2.38 | 2.15 | 0.00 | 0.00% | 0.48 | 0 | 2 | 3.09 | 0.99 | 0.07 | 0.00 | 4/21/2026 | 5/20/2026 2:58:17 PM EST |
| 6.00 | 1.35 | 1.75 | 1.55 | 1.70 | +0.32 | +23.19% | 0.26 | 10 | 151 | 1.21 | 0.83 | 0.16 | -0.01 | 5/20/2026 | 5/20/2026 2:58:17 PM EST |
| 7.00 | 0.40 | 1.35 | 0.88 | 0.90 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.86 | 0.61 | 0.22 | -0.01 | 5/13/2026 | 5/20/2026 2:58:17 PM EST |
| 8.00 | 0.00 | 0.60 | 0.30 | 0.40 | +0.15 | +60.00% | 0.04 | 10 | 161 | 1.06 | 0.40 | 0.21 | -0.01 | 5/20/2026 | 5/20/2026 2:58:17 PM EST |
| 9.00 | 0.00 | 0.90 | 0.45 | 0.16 | 0.00 | 0.00% | 0.05 | 0 | 43 | 1.79 | 0.23 | 0.17 | -0.01 | 5/14/2026 | 5/20/2026 2:58:17 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.99 | 0.12 | 0.11 | -0.01 | 5/18/2026 | 5/20/2026 2:58:17 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.61 | 0.06 | 0.06 | 0.00 | 4/13/2026 | 5/20/2026 2:58:17 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.54 | 0.03 | 0.03 | 0.00 | 5/18/2026 | 5/20/2026 2:58:17 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.35 | 0.01 | 0.02 | 0.00 | 4/17/2026 | 5/20/2026 2:58:17 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.28 | 0.01 | 0.01 | 0.00 | 5/20/2026 2:58:17 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:17 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 2 | 2.90 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:17 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 5 | 3.02 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:17 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:17 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:17 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:17 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:17 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 4 | 3.49 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:17 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:17 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 50 | 2.47 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:17 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:17 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.46 | -0.01 | 0.07 | 0.00 | 5/20/2026 2:58:17 PM EST | |||
| 6.00 | 0.00 | 1.25 | 0.63 | 0.35 | 0.00 | 0.00% | 0.10 | 0 | 4 | 2.50 | -0.17 | 0.16 | -0.01 | 4/20/2026 | 5/20/2026 2:58:17 PM EST |
| 7.00 | 0.20 | 0.95 | 0.58 | 0.45 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.88 | -0.39 | 0.22 | -0.01 | 5/19/2026 | 5/20/2026 2:58:17 PM EST |
| 8.00 | 0.05 | 1.55 | 0.80 | 0.99 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.36 | -0.60 | 0.21 | -0.01 | 5/6/2026 | 5/20/2026 2:58:17 PM EST |
| 9.00 | 1.30 | 2.30 | 1.80 | % | 0.20 | 0 | 0 | 1.40 | -0.77 | 0.17 | -0.01 | 5/20/2026 2:58:17 PM EST | |||
| 10.00 | 1.70 | 3.70 | 2.70 | 2.20 | 0.00 | 0.00% | 0.27 | 0 | 5 | 2.19 | -0.88 | 0.11 | -0.01 | 5/7/2026 | 5/20/2026 2:58:17 PM EST |
| 11.00 | 2.75 | 4.70 | 3.73 | % | 0.34 | 0 | 4 | 2.42 | -0.94 | 0.06 | 0.00 | 5/20/2026 2:58:17 PM EST | |||
| 12.00 | 3.70 | 5.70 | 4.70 | % | 0.39 | 0 | 1 | 2.63 | -0.97 | 0.03 | 0.00 | 5/20/2026 2:58:17 PM EST | |||
| 13.00 | 4.60 | 6.70 | 5.65 | % | 0.43 | 0 | 0 | 2.81 | -0.99 | 0.02 | 0.00 | 5/20/2026 2:58:17 PM EST | |||
| 14.00 | 5.60 | 7.70 | 6.65 | % | 0.48 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 5/20/2026 2:58:17 PM EST | |||
| 15.00 | 6.60 | 8.70 | 7.65 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:17 PM EST | |||
| 16.00 | 7.60 | 9.70 | 8.65 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:17 PM EST | |||
| 17.00 | 8.60 | 10.70 | 9.65 | % | 0.57 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:17 PM EST | |||
| 18.00 | 10.10 | 11.70 | 10.90 | % | 0.61 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:17 PM EST | |||
| 19.00 | 10.60 | 12.70 | 11.65 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:17 PM EST | |||
| 20.00 | 11.60 | 13.70 | 12.65 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:17 PM EST | |||
| 21.00 | 12.60 | 14.70 | 13.65 | % | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:17 PM EST | |||
| 22.00 | 13.60 | 15.70 | 14.65 | % | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:17 PM EST | |||
| 25.00 | 16.60 | 18.70 | 17.65 | % | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:17 PM EST |