Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $10.36 as of 12/30/2025 8:19:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.85 | 8.15 | 7.50 | 9.45 | 0.00 | 0.00% | 2.50 | 0 | 1 | 8.41 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/29/2025 3:59:47 PM EST |
| 4.00 | 5.85 | 8.40 | 7.13 | 6.49 | 0.00 | 0.00% | 1.78 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 5.00 | 4.60 | 6.50 | 5.55 | 5.40 | 0.00 | 0.00% | 1.11 | 0 | 16 | 6.36 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 6.00 | 3.85 | 5.05 | 4.45 | % | 0.74 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 7.00 | 2.94 | 4.40 | 3.67 | 6.00 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.98 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/29/2025 3:59:47 PM EST |
| 7.50 | 2.45 | 3.50 | 2.98 | 3.25 | 0.00 | 0.00% | 0.40 | 0 | 3 | 2.75 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:47 PM EST |
| 8.00 | 2.10 | 2.85 | 2.48 | 3.30 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.11 | 0.99 | 0.02 | 0.00 | 12/22/2025 | 12/29/2025 3:59:47 PM EST |
| 8.50 | 1.61 | 2.55 | 2.08 | 2.17 | 0.00 | 0.00% | 0.24 | 0 | 62 | 2.17 | 0.98 | 0.05 | 0.00 | 12/26/2025 | 12/29/2025 3:59:47 PM EST |
| 9.00 | 1.30 | 1.61 | 1.46 | 1.50 | 0.00 | 0.00% | 0.16 | 0 | 156 | 1.06 | 0.92 | 0.13 | -0.01 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 9.50 | 0.72 | 1.21 | 0.97 | 1.40 | 0.00 | 0.00% | 0.10 | 0 | 181 | 0.98 | 0.82 | 0.24 | -0.01 | 12/26/2025 | 12/29/2025 3:59:47 PM EST |
| 10.00 | 0.63 | 0.73 | 0.68 | 0.71 | 0.00 | 0.00% | 0.07 | 0 | 184 | 0.63 | 0.67 | 0.33 | -0.02 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 10.50 | 0.39 | 0.44 | 0.42 | 0.39 | 0.00 | 0.00% | 0.04 | 0 | 342 | 0.63 | 0.49 | 0.36 | -0.02 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 11.00 | 0.22 | 0.25 | 0.24 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 1,083 | 0.64 | 0.33 | 0.31 | -0.02 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 11.50 | 0.13 | 0.16 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,132 | 0.69 | 0.22 | 0.24 | -0.02 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 12.00 | 0.09 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3,055 | 0.73 | 0.15 | 0.17 | -0.01 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 12.50 | 0.05 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,301 | 0.77 | 0.11 | 0.13 | -0.01 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 13.00 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,579 | 0.87 | 0.07 | 0.09 | -0.01 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 13.50 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 761 | 0.94 | 0.05 | 0.06 | -0.01 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 14.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,368 | 0.99 | 0.04 | 0.05 | -0.01 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 14.50 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 484 | 1.02 | 0.03 | 0.04 | 0.00 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 15.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 880 | 1.12 | 0.02 | 0.02 | 0.00 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.33 | 0.00 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 244 | 1.63 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 16.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 334 | 1.37 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.35 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 18.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 272 | 1.48 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:47 PM EST |
| 19.00 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 132 | 3.01 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.81 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:47 PM EST |
| 21.00 | 0.00 | 0.41 | 0.21 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.38 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:47 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 24.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.09 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 8.35 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.12 | 0.06 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.74 | 0.37 | % | 0.06 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 8.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.92 | -0.01 | 0.02 | 0.00 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 8.50 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.06 | -0.02 | 0.05 | 0.00 | 12/23/2025 | 12/29/2025 3:59:47 PM EST |
| 9.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.63 | -0.08 | 0.13 | -0.01 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 9.50 | 0.11 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 417 | 0.63 | -0.18 | 0.24 | -0.01 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 10.00 | 0.25 | 0.28 | 0.27 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 1,128 | 0.62 | -0.33 | 0.33 | -0.02 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 10.50 | 0.49 | 0.53 | 0.51 | 0.54 | 0.00 | 0.00% | 0.05 | 0 | 727 | 0.64 | -0.51 | 0.36 | -0.02 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 11.00 | 0.81 | 0.92 | 0.87 | 0.86 | 0.00 | 0.00% | 0.08 | 0 | 1,372 | 0.70 | -0.67 | 0.31 | -0.02 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 11.50 | 1.14 | 1.52 | 1.33 | 1.23 | 0.00 | 0.00% | 0.12 | 0 | 527 | 0.83 | -0.78 | 0.24 | -0.02 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 12.00 | 1.59 | 2.05 | 1.82 | 1.73 | 0.00 | 0.00% | 0.15 | 0 | 556 | 1.39 | -0.85 | 0.17 | -0.01 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 12.50 | 2.01 | 3.25 | 2.63 | 2.15 | 0.00 | 0.00% | 0.21 | 0 | 653 | 2.59 | -0.89 | 0.13 | -0.01 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 13.00 | 2.62 | 3.15 | 2.89 | 2.69 | 0.00 | 0.00% | 0.22 | 0 | 923 | 1.34 | -0.93 | 0.09 | -0.01 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 13.50 | 3.05 | 3.70 | 3.38 | 3.16 | 0.00 | 0.00% | 0.25 | 0 | 111 | 2.10 | -0.95 | 0.06 | -0.01 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 14.00 | 3.35 | 3.85 | 3.60 | 3.41 | 0.00 | 0.00% | 0.26 | 0 | 155 | 1.61 | -0.96 | 0.05 | -0.01 | 12/26/2025 | 12/29/2025 3:59:47 PM EST |
| 14.50 | 3.85 | 4.40 | 4.13 | 3.35 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.83 | -0.97 | 0.04 | 0.00 | 12/22/2025 | 12/29/2025 3:59:47 PM EST |
| 15.00 | 4.45 | 5.15 | 4.80 | 4.62 | 0.00 | 0.00% | 0.32 | 0 | 61 | 2.42 | -0.98 | 0.02 | 0.00 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 15.50 | 4.50 | 5.45 | 4.98 | 4.71 | 0.00 | 0.00% | 0.32 | 0 | 8 | 2.16 | -1.00 | 0.01 | 0.00 | 12/26/2025 | 12/29/2025 3:59:47 PM EST |
| 16.00 | 5.00 | 6.45 | 5.73 | 5.33 | 0.00 | 0.00% | 0.36 | 0 | 321 | 3.15 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 16.50 | 5.35 | 6.40 | 5.88 | 5.82 | 0.00 | 0.00% | 0.36 | 0 | 13 | 2.26 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 17.00 | 5.85 | 7.45 | 6.65 | 6.12 | 0.00 | 0.00% | 0.39 | 0 | 2 | 3.37 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:47 PM EST |
| 17.50 | 6.80 | 7.40 | 7.10 | 7.02 | 0.00 | 0.00% | 0.41 | 0 | 10 | 3.47 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 18.00 | 6.85 | 8.55 | 7.70 | 7.39 | 0.00 | 0.00% | 0.43 | 0 | 4 | 3.73 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 19.00 | 7.85 | 9.55 | 8.70 | 8.33 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:47 PM EST |
| 20.00 | 8.85 | 9.85 | 9.35 | 9.27 | 0.00 | 0.00% | 0.47 | 0 | 3 | 2.72 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 21.00 | 10.15 | 10.90 | 10.53 | 10.46 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 22.00 | 10.80 | 11.85 | 11.33 | 10.98 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:47 PM EST |
| 23.00 | 12.20 | 12.90 | 12.55 | 12.42 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 24.00 | 12.80 | 14.45 | 13.63 | % | 0.57 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST |