Options Chain for AUDIOEYE INC COM NEW (AEYE) - $6.51 as of 7/3/2026 5:55:52 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 | 4.80 | 6.00 | 5.40 | % | 5.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 2.00 | 3.80 | 5.00 | 4.40 | % | 2.20 | 0 | 0 | 6.98 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 3.00 | 2.80 | 3.90 | 3.35 | % | 1.12 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 4.00 | 2.00 | 2.95 | 2.48 | 2.35 | 0.00 | 0.00% | 0.62 | 0 | 2 | 3.28 | 1.00 | 0.01 | 0.00 | 7/1/2026 | 7/2/2026 3:59:51 PM EST |
| 5.00 | 1.20 | 1.85 | 1.53 | 1.67 | +0.32 | +23.71% | 0.31 | 2 | 1 | 1.97 | 0.94 | 0.10 | -0.01 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 6.00 | 0.25 | 1.00 | 0.63 | 0.43 | 0.00 | 0.00% | 0.10 | 0 | 16 | 1.42 | 0.71 | 0.30 | -0.01 | 6/23/2026 | 7/2/2026 3:59:51 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 27 | 1.80 | 0.38 | 0.33 | -0.01 | 7/1/2026 | 7/2/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 1.20 | 0.60 | % | 0.07 | 0 | 0 | 1.22 | 0.14 | 0.19 | -0.01 | 7/2/2026 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.08 | 0.04 | 0.07 | 0.00 | 5/18/2026 | 7/2/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.33 | 0.01 | 0.02 | 0.00 | 6/22/2026 | 7/2/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.93 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 7/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 8.55 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.26 | 0.00 | 0.01 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.02 | -0.06 | 0.10 | -0.01 | 7/2/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.96 | -0.29 | 0.30 | -0.01 | 7/2/2026 3:59:51 PM EST | |||
| 7.00 | 0.35 | 1.20 | 0.78 | 1.15 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.72 | -0.62 | 0.33 | -0.01 | 6/22/2026 | 7/2/2026 3:59:51 PM EST |
| 8.00 | 1.10 | 2.00 | 1.55 | 2.46 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.89 | -0.86 | 0.19 | -0.01 | 6/29/2026 | 7/2/2026 3:59:51 PM EST |
| 9.00 | 2.00 | 3.20 | 2.60 | % | 0.29 | 0 | 0 | 2.72 | -0.96 | 0.07 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 10.00 | 3.10 | 4.20 | 3.65 | % | 0.36 | 0 | 0 | 3.08 | -0.99 | 0.02 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 11.00 | 4.10 | 5.20 | 4.65 | 4.35 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 3:59:51 PM EST |
| 12.00 | 5.10 | 6.30 | 5.70 | % | 0.48 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 13.00 | 5.90 | 7.30 | 6.60 | % | 0.51 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 14.00 | 6.90 | 8.40 | 7.65 | % | 0.55 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 15.00 | 7.90 | 9.30 | 8.60 | % | 0.57 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST |