Options Chain for AUDIOEYE INC COM NEW (AEYE) - $11.75 as of 3/25/2025 8:41:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.60 | 10.00 | % | 0 | 0 | 6.99 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:54 PM EST | |||
| 5.00 | 6.60 | 8.00 | % | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:54 PM EST | |||
| 6.00 | 5.40 | 7.00 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:54 PM EST | |||
| 7.00 | 4.60 | 6.00 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:54 PM EST | |||
| 8.00 | 3.40 | 5.10 | % | 0 | 0 | 2.19 | 0.98 | 0.02 | 0.00 | 3/25/2025 3:59:54 PM EST | |||
| 9.00 | 2.75 | 4.10 | % | 0 | 0 | 2.23 | 0.92 | 0.05 | -0.01 | 3/25/2025 3:59:54 PM EST | |||
| 10.00 | 1.85 | 2.45 | 2.15 | 0.00 | 0.00% | 0 | 1 | 2.79 | 0.82 | 0.10 | -0.01 | 3/13/2025 | 3/25/2025 3:59:54 PM EST |
| 11.00 | 1.30 | 1.60 | 1.45 | % | 1 | 0 | 2.63 | 0.68 | 0.14 | -0.02 | 3/25/2025 | 3/25/2025 3:59:54 PM EST | |
| 12.00 | 0.75 | 1.00 | 0.89 | 0.00 | 0.00% | 0 | 17 | 0.82 | 0.52 | 0.16 | -0.02 | 3/24/2025 | 3/25/2025 3:59:54 PM EST |
| 13.00 | 0.45 | 0.90 | 0.65 | 0.00 | 0.00% | 12 | 30 | 0.94 | 0.36 | 0.16 | -0.02 | 3/25/2025 | 3/25/2025 3:59:54 PM EST |
| 14.00 | 0.20 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 38 | 1.37 | 0.24 | 0.13 | -0.02 | 3/21/2025 | 3/25/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 101 | 1.45 | 0.15 | 0.10 | -0.01 | 3/24/2025 | 3/25/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 60 | 1.49 | 0.09 | 0.07 | -0.01 | 3/17/2025 | 3/25/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 1.45 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.43 | 0.05 | 0.05 | -0.01 | 3/24/2025 | 3/25/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 5 | 1.89 | 0.03 | 0.03 | 0.00 | 3/18/2025 | 3/25/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.01 | 0.02 | 0.00 | 3/25/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 5 | 2.14 | 0.01 | 0.01 | 0.00 | 2/26/2025 | 3/25/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.01 | 0.00 | 3/25/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 62 | 1.76 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/25/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 1.90 | % | 0 | 0 | 3.73 | -0.02 | 0.02 | 0.00 | 3/25/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.45 | % | 0 | 0 | 1.51 | -0.08 | 0.05 | -0.01 | 3/25/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.60 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.15 | -0.18 | 0.10 | -0.01 | 3/12/2025 | 3/25/2025 3:59:54 PM EST |
| 11.00 | 0.50 | 0.65 | 0.90 | 0.00 | 0.00% | 0 | 5 | 1.13 | -0.32 | 0.14 | -0.02 | 3/21/2025 | 3/25/2025 3:59:54 PM EST |
| 12.00 | 0.95 | 1.15 | 0.95 | 0.00 | 0.00% | 0 | 15 | 0.82 | -0.48 | 0.16 | -0.02 | 3/24/2025 | 3/25/2025 3:59:54 PM EST |
| 13.00 | 1.55 | 2.15 | 1.27 | 0.00 | 0.00% | 0 | 2 | 0.95 | -0.64 | 0.16 | -0.02 | 2/24/2025 | 3/25/2025 3:59:54 PM EST |
| 14.00 | 2.25 | 2.95 | 2.85 | 0.00 | 0.00% | 0 | 6 | 0.75 | -0.76 | 0.13 | -0.02 | 3/20/2025 | 3/25/2025 3:59:54 PM EST |
| 15.00 | 3.10 | 3.70 | 3.15 | 0.00 | 0.00% | 0 | 24 | 1.08 | -0.85 | 0.10 | -0.01 | 3/24/2025 | 3/25/2025 3:59:54 PM EST |
| 16.00 | 4.00 | 4.70 | % | 0 | 0 | 1.25 | -0.91 | 0.07 | -0.01 | 3/25/2025 3:59:54 PM EST | |||
| 17.00 | 3.40 | 7.20 | % | 0 | 0 | 1.40 | -0.95 | 0.05 | -0.01 | 3/25/2025 3:59:54 PM EST | |||
| 18.00 | 5.90 | 8.10 | 6.65 | 0.00 | 0.00% | 0 | 3 | 1.53 | -0.97 | 0.03 | 0.00 | 3/20/2025 | 3/25/2025 3:59:54 PM EST |
| 19.00 | 6.90 | 9.10 | % | 0 | 0 | 1.53 | -0.99 | 0.02 | 0.00 | 3/25/2025 3:59:54 PM EST | |||
| 20.00 | 7.10 | 9.90 | 6.65 | 0.00 | 0.00% | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 2/27/2025 | 3/25/2025 3:59:54 PM EST |
| 21.00 | 8.90 | 11.10 | % | 0 | 0 | 1.89 | -1.00 | 0.01 | 0.00 | 3/25/2025 3:59:54 PM EST | |||
| 22.00 | 8.40 | 12.00 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:54 PM EST | |||
| 23.00 | 11.10 | 13.00 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:54 PM EST | |||
| 24.00 | 11.90 | 12.60 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:54 PM EST | |||
| 25.00 | 11.60 | 15.10 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:54 PM EST |