Options Chain for AUDIOEYE INC COM NEW (AEYE) - $12.46 as of 5/9/2025 8:31:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.90 | 10.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 4.00 | 8.20 | 9.70 | % | 0 | 0 | 6.78 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 5.00 | 7.20 | 8.70 | % | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 6.00 | 6.20 | 7.70 | % | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 7.00 | 3.90 | 6.70 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 8.00 | 3.10 | 5.70 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 9.00 | 3.00 | 4.60 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 10.00 | 2.25 | 3.70 | 2.40 | 0.00 | 0.00% | 0 | 1 | 1.73 | 0.99 | 0.03 | 0.00 | 4/28/2025 | 5/9/2025 3:59:49 PM EST |
| 11.00 | 0.45 | 2.50 | 1.67 | 0.00 | 0.00% | 0 | 4 | 2.90 | 0.92 | 0.17 | -0.02 | 5/8/2025 | 5/9/2025 3:59:49 PM EST |
| 12.00 | 0.70 | 1.65 | 0.60 | 0.00 | 0.00% | 6 | 38 | 2.19 | 0.67 | 0.35 | -0.03 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 13.00 | 0.00 | 0.55 | 0.28 | 0.00 | 0.00% | 0 | 16 | 1.10 | 0.32 | 0.31 | -0.03 | 5/8/2025 | 5/9/2025 3:59:49 PM EST |
| 14.00 | 0.00 | 0.60 | 0.11 | 0.00 | 0.00% | 0 | 28 | 1.62 | 0.09 | 0.12 | -0.01 | 5/2/2025 | 5/9/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 14 | 2.41 | 0.02 | 0.03 | 0.00 | 4/29/2025 | 5/9/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 3 | 3.03 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/9/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 0.40 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/9/2025 3:59:49 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 7.29 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 1 | 3.40 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/9/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.95 | % | 0 | 0 | 3.44 | -0.01 | 0.03 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 11.00 | 0.00 | 0.25 | 1.13 | 0.00 | 0.00% | 0 | 3 | 1.10 | -0.08 | 0.17 | -0.02 | 4/16/2025 | 5/9/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 0.65 | 0.85 | 0.00 | 0.00% | 0 | 5 | 1.00 | -0.33 | 0.35 | -0.03 | 5/5/2025 | 5/9/2025 3:59:49 PM EST |
| 13.00 | 0.65 | 1.20 | 2.05 | 0.00 | 0.00% | 0 | 3 | 0.79 | -0.68 | 0.31 | -0.03 | 4/30/2025 | 5/9/2025 3:59:49 PM EST |
| 14.00 | 1.00 | 1.95 | 2.50 | 0.00 | 0.00% | 0 | 0 | 1.47 | -0.91 | 0.12 | -0.01 | 4/30/2025 | 5/9/2025 3:59:49 PM EST |
| 15.00 | 2.30 | 2.85 | 3.22 | 0.00 | 0.00% | 0 | 0 | 1.42 | -0.98 | 0.03 | 0.00 | 5/6/2025 | 5/9/2025 3:59:49 PM EST |
| 16.00 | 3.30 | 5.10 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 17.00 | 4.30 | 6.00 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 18.00 | 5.30 | 5.80 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 19.00 | 6.20 | 6.80 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 20.00 | 7.30 | 7.90 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST |