Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $11.22 as of 11/24/2025 11:25:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 10.55 | 11.80 | 11.18 | 11.00 | 0.00 | 0.00% | 22.36 | 0 | 85 | 0.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 9:58:59 AM EST |
| 1.00 | 9.80 | 11.30 | 10.55 | 12.10 | 0.00 | 0.00% | 10.55 | 0 | 551 | 8.34 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 9:58:59 AM EST |
| 1.50 | 9.50 | 10.65 | 10.08 | 11.60 | 0.00 | 0.00% | 6.72 | 0 | 482 | 4.09 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 9:58:59 AM EST |
| 2.00 | 9.00 | 10.20 | 9.60 | 8.75 | 0.00 | 0.00% | 4.80 | 0 | 1,228 | 3.46 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 9:58:59 AM EST |
| 2.50 | 8.90 | 9.40 | 9.15 | 9.10 | -3.40 | -27.20% | 3.66 | 1 | 1,079 | 4.19 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 9:58:59 AM EST |
| 3.00 | 7.90 | 9.40 | 8.65 | 7.50 | 0.00 | 0.00% | 2.88 | 0 | 1,750 | 2.65 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 9:58:59 AM EST |
| 3.50 | 7.45 | 8.90 | 8.18 | 10.05 | 0.00 | 0.00% | 2.34 | 0 | 1,611 | 3.56 | 0.99 | 0.00 | 0.00 | 11/7/2025 | 11/24/2025 9:58:59 AM EST |
| 4.00 | 7.15 | 8.25 | 7.70 | 7.23 | 0.00 | 0.00% | 1.93 | 0 | 2,979 | 2.24 | 0.99 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 9:58:59 AM EST |
| 4.50 | 6.65 | 7.75 | 7.20 | 8.11 | 0.00 | 0.00% | 1.60 | 0 | 1,871 | 2.01 | 0.98 | 0.01 | 0.00 | 11/20/2025 | 11/24/2025 9:58:59 AM EST |
| 5.00 | 6.60 | 6.80 | 6.70 | 6.68 | +0.40 | +6.37% | 1.34 | 5 | 6,203 | 1.60 | 0.97 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 9:58:59 AM EST |
| 5.50 | 6.00 | 6.45 | 6.23 | 6.00 | +0.26 | +4.53% | 1.13 | 6 | 2,926 | 1.54 | 0.96 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 9:58:59 AM EST |
| 7.00 | 4.70 | 4.85 | 4.78 | 4.85 | +0.75 | +18.30% | 0.68 | 28 | 7,154 | 0.99 | 0.91 | 0.03 | -0.01 | 11/24/2025 | 11/24/2025 9:58:59 AM EST |
| 8.00 | 3.60 | 4.15 | 3.88 | 3.70 | +0.10 | +2.78% | 0.48 | 1 | 2,481 | 1.11 | 0.87 | 0.04 | -0.01 | 11/24/2025 | 11/24/2025 9:58:59 AM EST |
| 9.00 | 3.05 | 3.20 | 3.13 | 3.10 | +0.45 | +16.99% | 0.35 | 6 | 1,248 | 0.88 | 0.81 | 0.06 | -0.01 | 11/24/2025 | 11/24/2025 9:58:59 AM EST |
| 10.00 | 2.13 | 2.59 | 2.36 | 2.42 | +0.27 | +12.56% | 0.24 | 2 | 10,585 | 0.83 | 0.73 | 0.08 | -0.01 | 11/24/2025 | 11/24/2025 9:58:59 AM EST |
| 11.00 | 1.86 | 1.95 | 1.91 | 1.91 | +0.29 | +17.91% | 0.17 | 343 | 3,712 | 0.93 | 0.63 | 0.09 | -0.01 | 11/24/2025 | 11/24/2025 9:58:59 AM EST |
| 12.00 | 1.45 | 1.52 | 1.49 | 1.48 | +0.13 | +9.63% | 0.12 | 154 | 36,568 | 0.98 | 0.54 | 0.10 | -0.02 | 11/24/2025 | 11/24/2025 9:58:59 AM EST |
| 13.00 | 1.14 | 1.18 | 1.16 | 1.15 | +0.02 | +1.77% | 0.09 | 108 | 6,188 | 0.94 | 0.45 | 0.09 | -0.02 | 11/24/2025 | 11/24/2025 9:58:59 AM EST |
| 14.00 | 0.86 | 0.94 | 0.90 | 0.89 | +0.09 | +11.25% | 0.06 | 109 | 5,287 | 0.97 | 0.38 | 0.09 | -0.02 | 11/24/2025 | 11/24/2025 9:58:59 AM EST |
| 15.00 | 0.72 | 0.76 | 0.74 | 0.72 | +0.06 | +9.10% | 0.05 | 863 | 25,264 | 1.00 | 0.32 | 0.08 | -0.02 | 11/24/2025 | 11/24/2025 9:58:59 AM EST |
| 16.00 | 0.56 | 0.62 | 0.59 | 0.60 | +0.05 | +9.10% | 0.04 | 21 | 8,338 | 1.01 | 0.28 | 0.07 | -0.01 | 11/24/2025 | 11/24/2025 9:58:59 AM EST |
| 17.00 | 0.46 | 0.51 | 0.49 | 0.51 | +0.11 | +27.50% | 0.03 | 67 | 5,501 | 1.03 | 0.24 | 0.06 | -0.01 | 11/24/2025 | 11/24/2025 9:58:59 AM EST |
| 18.00 | 0.41 | 0.43 | 0.42 | 0.42 | +0.04 | +10.53% | 0.02 | 72 | 8,914 | 1.07 | 0.21 | 0.06 | -0.01 | 11/24/2025 | 11/24/2025 9:58:59 AM EST |
| 19.00 | 0.35 | 0.38 | 0.37 | 0.36 | +0.03 | +9.10% | 0.02 | 63 | 5,329 | 1.10 | 0.17 | 0.05 | -0.01 | 11/24/2025 | 11/24/2025 9:58:59 AM EST |
| 20.00 | 0.31 | 0.32 | 0.32 | 0.30 | +0.01 | +3.45% | 0.02 | 164 | 29,263 | 1.11 | 0.16 | 0.05 | -0.01 | 11/24/2025 | 11/24/2025 9:58:59 AM EST |
| 21.00 | 0.16 | 0.31 | 0.24 | 0.27 | 0.00 | 0.00% | 0.01 | 46 | 6,289 | 1.15 | 0.14 | 0.04 | -0.01 | 11/24/2025 | 11/24/2025 9:58:59 AM EST |
| 22.00 | 0.24 | 0.26 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 12 | 6,239 | 1.17 | 0.12 | 0.04 | -0.01 | 11/24/2025 | 11/24/2025 9:58:59 AM EST |
| 23.00 | 0.10 | 0.27 | 0.19 | 0.23 | +0.03 | +15.00% | 0.01 | 2 | 2,298 | 1.14 | 0.12 | 0.04 | -0.01 | 11/24/2025 | 11/24/2025 9:58:59 AM EST |
| 24.00 | 0.19 | 0.23 | 0.21 | 0.20 | -0.08 | -28.58% | 0.01 | 1 | 2,020 | 1.02 | 0.11 | 0.03 | -0.01 | 11/24/2025 | 11/24/2025 9:58:59 AM EST |
| 25.00 | 0.18 | 0.20 | 0.19 | 0.18 | -0.02 | -10.00% | 0.01 | 180 | 10,971 | 1.26 | 0.09 | 0.03 | -0.01 | 11/24/2025 | 11/24/2025 9:58:59 AM EST |
| 26.00 | 0.08 | 0.21 | 0.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 762 | 1.18 | 0.08 | 0.03 | -0.01 | 11/20/2025 | 11/24/2025 9:58:59 AM EST |
| 27.00 | 0.11 | 0.20 | 0.16 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 8,608 | 1.29 | 0.07 | 0.02 | -0.01 | 11/21/2025 | 11/24/2025 9:58:59 AM EST |
| 28.00 | 0.15 | 0.19 | 0.17 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1,399 | 1.34 | 0.06 | 0.02 | -0.01 | 11/21/2025 | 11/24/2025 9:58:59 AM EST |
| 29.00 | 0.00 | 0.23 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,089 | 1.49 | 0.04 | 0.02 | 0.00 | 11/21/2025 | 11/24/2025 9:58:59 AM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.13 | +0.01 | +8.34% | 0.01 | 1 | 6,135 | 1.41 | 0.04 | 0.02 | 0.00 | 11/24/2025 | 11/24/2025 9:58:59 AM EST |
| 31.00 | 0.10 | 0.15 | 0.13 | 0.14 | +0.02 | +16.67% | 0.00 | 5 | 353 | 1.39 | 0.04 | 0.02 | 0.00 | 11/24/2025 | 11/24/2025 9:58:59 AM EST |
| 32.00 | 0.00 | 0.21 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3,448 | 1.57 | 0.03 | 0.01 | 0.00 | 11/20/2025 | 11/24/2025 9:58:59 AM EST |
| 33.00 | 0.00 | 0.14 | 0.07 | 0.12 | -0.02 | -14.29% | 0.00 | 1 | 175 | 1.49 | 0.03 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 9:58:59 AM EST |
| 34.00 | 0.00 | 0.19 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.60 | 0.02 | 0.01 | 0.00 | 11/21/2025 | 11/24/2025 9:58:59 AM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 11 | 8,740 | 1.44 | 0.02 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 9:58:59 AM EST |
| 36.00 | 0.05 | 0.18 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.50 | 0.02 | 0.01 | 0.00 | 11/18/2025 | 11/24/2025 9:58:59 AM EST |
| 37.00 | 0.06 | 0.07 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 22 | 21,053 | 1.54 | 0.02 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 9:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 231 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/24/2025 9:58:59 AM EST |
| 1.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 2,639 | 3.22 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/24/2025 9:58:59 AM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,306 | 2.50 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 9:58:59 AM EST |
| 2.00 | 0.01 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,534 | 2.21 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/24/2025 9:58:59 AM EST |
| 2.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 953 | 1.85 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 9:58:59 AM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1,478 | 2.19 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 9:58:59 AM EST |
| 3.50 | 0.02 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1,295 | 1.71 | -0.01 | 0.00 | 0.00 | 11/13/2025 | 11/24/2025 9:58:59 AM EST |
| 4.00 | 0.02 | 0.11 | 0.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 991 | 1.55 | -0.01 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 9:58:59 AM EST |
| 4.50 | 0.02 | 0.12 | 0.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 750 | 1.41 | -0.02 | 0.01 | 0.00 | 11/17/2025 | 11/24/2025 9:58:59 AM EST |
| 5.00 | 0.01 | 0.13 | 0.07 | 0.07 | +0.02 | +40.00% | 0.01 | 1 | 4,627 | 1.23 | -0.03 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 9:58:59 AM EST |
| 5.50 | 0.02 | 0.14 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4,216 | 1.16 | -0.04 | 0.01 | 0.00 | 11/20/2025 | 11/24/2025 9:58:59 AM EST |
| 7.00 | 0.10 | 0.19 | 0.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3,626 | 1.00 | -0.09 | 0.03 | -0.01 | 11/21/2025 | 11/24/2025 9:58:59 AM EST |
| 8.00 | 0.24 | 0.32 | 0.28 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 2,628 | 0.97 | -0.13 | 0.04 | -0.01 | 11/21/2025 | 11/24/2025 9:58:59 AM EST |
| 9.00 | 0.27 | 0.60 | 0.44 | 0.49 | -0.11 | -18.34% | 0.05 | 2 | 1,948 | 1.01 | -0.19 | 0.06 | -0.01 | 11/24/2025 | 11/24/2025 9:58:59 AM EST |
| 10.00 | 0.75 | 0.82 | 0.79 | 0.80 | -0.21 | -20.80% | 0.08 | 17 | 5,696 | 0.91 | -0.27 | 0.08 | -0.01 | 11/24/2025 | 11/24/2025 9:58:59 AM EST |
| 11.00 | 1.20 | 1.28 | 1.24 | 1.31 | -0.31 | -19.14% | 0.11 | 5 | 2,458 | 0.94 | -0.37 | 0.09 | -0.01 | 11/24/2025 | 11/24/2025 9:58:59 AM EST |
| 12.00 | 1.76 | 1.84 | 1.80 | 1.84 | -0.24 | -11.54% | 0.15 | 7 | 37,920 | 0.86 | -0.46 | 0.10 | -0.02 | 11/24/2025 | 11/24/2025 9:58:59 AM EST |
| 13.00 | 2.44 | 2.51 | 2.48 | 2.50 | -0.41 | -14.09% | 0.19 | 338 | 3,072 | 0.88 | -0.55 | 0.09 | -0.02 | 11/24/2025 | 11/24/2025 9:58:59 AM EST |
| 14.00 | 3.15 | 3.30 | 3.23 | 3.25 | -0.27 | -7.67% | 0.23 | 5 | 2,746 | 0.96 | -0.62 | 0.09 | -0.02 | 11/24/2025 | 11/24/2025 9:58:59 AM EST |
| 15.00 | 3.95 | 4.15 | 4.05 | 4.40 | 0.00 | 0.00% | 0.27 | 0 | 6,225 | 0.97 | -0.68 | 0.08 | -0.02 | 11/21/2025 | 11/24/2025 9:58:59 AM EST |
| 16.00 | 4.85 | 5.00 | 4.93 | 4.99 | -0.38 | -7.08% | 0.31 | 65 | 2,887 | 0.99 | -0.72 | 0.07 | -0.01 | 11/24/2025 | 11/24/2025 9:58:59 AM EST |
| 17.00 | 5.60 | 6.20 | 5.90 | 6.45 | 0.00 | 0.00% | 0.35 | 0 | 1,532 | 1.12 | -0.76 | 0.06 | -0.01 | 11/21/2025 | 11/24/2025 9:58:59 AM EST |
| 18.00 | 6.55 | 6.90 | 6.73 | 7.30 | 0.00 | 0.00% | 0.37 | 0 | 787 | 1.13 | -0.79 | 0.06 | -0.01 | 11/21/2025 | 11/24/2025 9:58:59 AM EST |
| 19.00 | 7.45 | 8.05 | 7.75 | 7.88 | 0.00 | 0.00% | 0.41 | 0 | 1,160 | 1.17 | -0.83 | 0.05 | -0.01 | 11/21/2025 | 11/24/2025 9:58:59 AM EST |
| 20.00 | 8.40 | 9.00 | 8.70 | 9.18 | 0.00 | 0.00% | 0.43 | 0 | 3,396 | 1.20 | -0.84 | 0.05 | -0.01 | 11/21/2025 | 11/24/2025 9:58:59 AM EST |
| 21.00 | 9.40 | 9.95 | 9.68 | 9.75 | 0.00 | 0.00% | 0.46 | 0 | 390 | 1.21 | -0.86 | 0.04 | -0.01 | 11/17/2025 | 11/24/2025 9:58:59 AM EST |
| 22.00 | 10.35 | 10.95 | 10.65 | 11.50 | 0.00 | 0.00% | 0.48 | 0 | 937 | 1.27 | -0.88 | 0.04 | -0.01 | 11/21/2025 | 11/24/2025 9:58:59 AM EST |
| 23.00 | 11.30 | 11.90 | 11.60 | 9.59 | 0.00 | 0.00% | 0.50 | 0 | 282 | 1.26 | -0.88 | 0.04 | -0.01 | 11/7/2025 | 11/24/2025 9:58:59 AM EST |
| 24.00 | 12.30 | 12.90 | 12.60 | 11.95 | 0.00 | 0.00% | 0.53 | 0 | 260 | 1.31 | -0.89 | 0.03 | -0.01 | 11/14/2025 | 11/24/2025 9:58:59 AM EST |
| 25.00 | 13.40 | 13.65 | 13.53 | 13.50 | +2.22 | +19.69% | 0.54 | 10 | 897 | 1.33 | -0.91 | 0.03 | -0.01 | 11/24/2025 | 11/24/2025 9:58:59 AM EST |
| 26.00 | 14.25 | 14.85 | 14.55 | 13.90 | 0.00 | 0.00% | 0.56 | 0 | 9 | 1.69 | -0.92 | 0.03 | -0.01 | 11/14/2025 | 11/24/2025 9:58:59 AM EST |
| 27.00 | 15.25 | 15.85 | 15.55 | 14.75 | 0.00 | 0.00% | 0.58 | 0 | 69 | 1.74 | -0.93 | 0.02 | -0.01 | 11/14/2025 | 11/24/2025 9:58:59 AM EST |
| 28.00 | 16.25 | 16.85 | 16.55 | 17.30 | 0.00 | 0.00% | 0.59 | 0 | 24 | 1.79 | -0.94 | 0.02 | -0.01 | 11/21/2025 | 11/24/2025 9:58:59 AM EST |
| 29.00 | 17.25 | 17.85 | 17.55 | 12.40 | 0.00 | 0.00% | 0.61 | 0 | 45 | 1.84 | -0.96 | 0.02 | 0.00 | 10/30/2025 | 11/24/2025 9:58:59 AM EST |
| 30.00 | 18.25 | 18.85 | 18.55 | 17.03 | 0.00 | 0.00% | 0.62 | 0 | 436 | 1.88 | -0.96 | 0.02 | 0.00 | 11/20/2025 | 11/24/2025 9:58:59 AM EST |
| 31.00 | 19.20 | 19.85 | 19.53 | % | 0.63 | 0 | 0 | 1.93 | -0.96 | 0.02 | 0.00 | 11/24/2025 9:58:59 AM EST | |||
| 32.00 | 20.20 | 20.85 | 20.53 | 15.02 | 0.00 | 0.00% | 0.64 | 0 | 90 | 1.97 | -0.97 | 0.01 | 0.00 | 10/10/2025 | 11/24/2025 9:58:59 AM EST |
| 33.00 | 21.20 | 21.85 | 21.53 | 18.70 | 0.00 | 0.00% | 0.65 | 0 | 2 | 2.01 | -0.97 | 0.01 | 0.00 | 11/10/2025 | 11/24/2025 9:58:59 AM EST |
| 34.00 | 22.20 | 22.85 | 22.53 | 16.35 | 0.00 | 0.00% | 0.66 | 0 | 4 | 2.05 | -0.98 | 0.01 | 0.00 | 10/9/2025 | 11/24/2025 9:58:59 AM EST |
| 35.00 | 23.20 | 23.85 | 23.53 | 20.15 | 0.00 | 0.00% | 0.67 | 0 | 72 | 2.08 | -0.98 | 0.01 | 0.00 | 11/5/2025 | 11/24/2025 9:58:59 AM EST |
| 36.00 | 24.00 | 24.85 | 24.43 | % | 0.68 | 0 | 0 | 2.12 | -0.98 | 0.01 | 0.00 | 11/24/2025 9:58:59 AM EST | |||
| 37.00 | 25.00 | 25.85 | 25.43 | 21.85 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.16 | -0.98 | 0.01 | 0.00 | 11/5/2025 | 11/24/2025 9:58:59 AM EST |