Options Chain for AUDIOEYE INC COM NEW (AEYE) - $6.92 as of 10/7/2026 1:52:27 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 | 5.20 | 6.40 | 5.80 | % | 5.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 2:58:53 PM EST | |||
| 2.00 | 4.30 | 5.40 | 4.85 | % | 2.42 | 0 | 0 | 9.56 | 1.00 | 0.00 | 0.00 | 10/7/2026 2:58:53 PM EST | |||
| 3.00 | 3.30 | 4.40 | 3.85 | % | 1.28 | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 10/7/2026 2:58:53 PM EST | |||
| 4.00 | 2.30 | 3.30 | 2.80 | % | 0.70 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 10/7/2026 2:58:53 PM EST | |||
| 5.00 | 1.55 | 2.15 | 1.85 | % | 0.37 | 0 | 0 | 2.58 | 0.99 | 0.04 | 0.00 | 10/7/2026 2:58:53 PM EST | |||
| 6.00 | 0.55 | 1.25 | 0.90 | % | 0.15 | 0 | 0 | 1.85 | 0.83 | 0.24 | -0.01 | 10/7/2026 2:58:53 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.89 | 0.47 | 0.39 | -0.02 | 9/28/2026 | 10/7/2026 2:58:53 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 33 | 2.08 | 0.17 | 0.25 | -0.01 | 9/16/2026 | 10/7/2026 2:58:53 PM EST |
| 9.00 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.90 | 0.04 | 0.08 | 0.00 | 10/5/2026 | 10/7/2026 2:58:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.53 | 0.01 | 0.02 | 0.00 | 9/16/2026 | 10/7/2026 2:58:53 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 10/7/2026 2:58:53 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/7/2026 2:58:53 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 10/7/2026 2:58:53 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 10/7/2026 2:58:53 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 10/7/2026 2:58:53 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 10/7/2026 2:58:53 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 2:58:53 PM EST | |||
| 2.00 | 0.00 | 0.65 | 0.33 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 2:58:53 PM EST | |||
| 3.00 | 0.00 | 0.65 | 0.33 | % | 0.11 | 0 | 0 | 7.27 | 0.00 | 0.00 | 0.00 | 10/7/2026 2:58:53 PM EST | |||
| 4.00 | 0.00 | 0.65 | 0.33 | % | 0.08 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 10/7/2026 2:58:53 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 3.81 | -0.01 | 0.04 | 0.00 | 10/7/2026 2:58:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 6 | 2.82 | -0.17 | 0.24 | -0.01 | 8/27/2026 | 10/7/2026 2:58:53 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 16 | 1.56 | -0.53 | 0.39 | -0.02 | 9/16/2026 | 10/7/2026 2:58:53 PM EST |
| 8.00 | 0.90 | 1.50 | 1.20 | % | 0.15 | 0 | 0 | 1.73 | -0.83 | 0.25 | -0.01 | 10/7/2026 2:58:53 PM EST | |||
| 9.00 | 1.85 | 2.50 | 2.18 | % | 0.24 | 0 | 0 | 2.27 | -0.96 | 0.08 | 0.00 | 10/7/2026 2:58:53 PM EST | |||
| 10.00 | 2.60 | 3.70 | 3.15 | % | 0.32 | 0 | 0 | 3.25 | -0.99 | 0.02 | 0.00 | 10/7/2026 2:58:53 PM EST | |||
| 11.00 | 3.50 | 4.70 | 4.10 | % | 0.37 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 10/7/2026 2:58:53 PM EST | |||
| 12.00 | 4.50 | 5.70 | 5.10 | % | 0.42 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 10/7/2026 2:58:53 PM EST | |||
| 13.00 | 5.50 | 6.90 | 6.20 | % | 0.48 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 10/7/2026 2:58:53 PM EST | |||
| 14.00 | 6.50 | 7.90 | 7.20 | % | 0.51 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 10/7/2026 2:58:53 PM EST | |||
| 15.00 | 7.50 | 8.90 | 8.20 | % | 0.55 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 10/7/2026 2:58:53 PM EST | |||
| 16.00 | 8.50 | 9.90 | 9.20 | % | 0.57 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 10/7/2026 2:58:53 PM EST |