Options Chain for AUDIOEYE INC COM NEW (AEYE) - $7.14 as of 8/21/2026 7:03:01 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 | 4.70 | 5.90 | 5.30 | % | 2.65 | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:51 PM EST | |||
| 3.00 | 3.70 | 4.80 | 4.25 | % | 1.42 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:51 PM EST | |||
| 4.00 | 2.70 | 3.80 | 3.25 | 3.35 | 0.00 | 0.00% | 0.81 | 0 | 1 | 3.09 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 8/21/2026 3:59:51 PM EST |
| 5.00 | 1.75 | 2.85 | 2.30 | 2.70 | 0.00 | 0.00% | 0.46 | 0 | 6 | 2.35 | 0.96 | 0.06 | 0.00 | 4/17/2026 | 8/21/2026 3:59:51 PM EST |
| 6.00 | 1.00 | 1.75 | 1.38 | 1.78 | 0.00 | 0.00% | 0.23 | 0 | 85 | 1.48 | 0.82 | 0.17 | -0.01 | 8/14/2026 | 8/21/2026 3:59:51 PM EST |
| 7.00 | 0.40 | 1.05 | 0.73 | 0.92 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.82 | 0.58 | 0.25 | -0.01 | 8/19/2026 | 8/21/2026 3:59:51 PM EST |
| 8.00 | 0.10 | 0.40 | 0.25 | 0.30 | +0.10 | +50.00% | 0.03 | 31 | 120 | 0.67 | 0.35 | 0.23 | -0.01 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 81 | 1.69 | 0.18 | 0.16 | -0.01 | 8/19/2026 | 8/21/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 51 | 1.97 | 0.08 | 0.09 | 0.00 | 8/19/2026 | 8/21/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.21 | 0.03 | 0.05 | 0.00 | 5/11/2026 | 8/21/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.40 | 0.01 | 0.02 | 0.00 | 4/1/2026 | 8/21/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.58 | 0.00 | 0.01 | 0.00 | 8/21/2026 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.74 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/21/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 8/21/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.43 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/21/2026 3:59:51 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 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 153 | 2.19 | -0.04 | 0.06 | 0.00 | 8/17/2026 | 8/21/2026 3:59:51 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.74 | -0.18 | 0.17 | -0.01 | 8/14/2026 | 8/21/2026 3:59:51 PM EST |
| 7.00 | 0.20 | 0.85 | 0.53 | 0.50 | -0.55 | -52.39% | 0.08 | 3 | 1 | 0.77 | -0.42 | 0.25 | -0.01 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 8.00 | 0.70 | 1.70 | 1.20 | 0.70 | 0.00 | 0.00% | 0.15 | 0 | 19 | 1.49 | -0.65 | 0.23 | -0.01 | 8/18/2026 | 8/21/2026 3:59:51 PM EST |
| 9.00 | 1.30 | 2.25 | 1.78 | % | 0.20 | 0 | 0 | 1.25 | -0.82 | 0.16 | -0.01 | 8/21/2026 3:59:51 PM EST | |||
| 10.00 | 2.20 | 3.30 | 2.75 | % | 0.28 | 0 | 0 | 1.58 | -0.92 | 0.09 | 0.00 | 8/21/2026 3:59:51 PM EST | |||
| 11.00 | 3.20 | 4.30 | 3.75 | % | 0.34 | 0 | 0 | 1.81 | -0.97 | 0.05 | 0.00 | 8/21/2026 3:59:51 PM EST | |||
| 12.00 | 4.20 | 5.30 | 4.75 | % | 0.40 | 0 | 0 | 2.00 | -0.99 | 0.02 | 0.00 | 8/21/2026 3:59:51 PM EST | |||
| 13.00 | 5.10 | 6.30 | 5.70 | % | 0.44 | 0 | 0 | 2.17 | -1.00 | 0.01 | 0.00 | 8/21/2026 3:59:51 PM EST | |||
| 14.00 | 6.00 | 7.50 | 6.75 | % | 0.48 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:51 PM EST | |||
| 15.00 | 7.00 | 8.50 | 7.75 | % | 0.52 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:51 PM EST | |||
| 16.00 | 8.00 | 9.50 | 8.75 | % | 0.55 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:51 PM EST | |||
| 17.00 | 9.00 | 10.50 | 9.75 | % | 0.57 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:51 PM EST | |||
| 18.00 | 10.00 | 11.50 | 10.75 | % | 0.60 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:51 PM EST | |||
| 19.00 | 10.90 | 12.60 | 11.75 | % | 0.62 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:51 PM EST | |||
| 20.00 | 11.90 | 13.60 | 12.75 | % | 0.64 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:51 PM EST |