Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $13.02 as of 8/29/2025 9:11:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.90 | 10.50 | 10.20 | % | 3.40 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 4.00 | 8.20 | 9.15 | 8.68 | 8.10 | 0.00 | 0.00% | 2.17 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 5.00 | 7.95 | 8.15 | 8.05 | 7.64 | 0.00 | 0.00% | 1.61 | 0 | 1 | 4.04 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 5.50 | 7.45 | 7.65 | 7.55 | % | 1.37 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 6.00 | 6.90 | 8.65 | 7.78 | % | 1.30 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 6.50 | 6.45 | 6.65 | 6.55 | 6.20 | 0.00 | 0.00% | 1.01 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 7.00 | 5.90 | 6.65 | 6.28 | 5.61 | 0.00 | 0.00% | 0.90 | 0 | 2 | 2.48 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:58 PM EST |
| 7.50 | 5.45 | 7.05 | 6.25 | % | 0.83 | 0 | 0 | 2.02 | 0.99 | 0.01 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 8.00 | 4.75 | 5.95 | 5.35 | 4.52 | +0.34 | +8.14% | 0.67 | 1 | 11 | 0.93 | 0.99 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 8.50 | 4.45 | 6.00 | 5.23 | 4.43 | +0.43 | +10.75% | 0.62 | 9 | 21 | 0.81 | 0.97 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 9.00 | 4.05 | 4.15 | 4.10 | 3.96 | +0.83 | +26.52% | 0.46 | 26 | 27 | 0.70 | 0.96 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 9.50 | 1.90 | 3.70 | 2.80 | 3.52 | +0.45 | +14.66% | 0.29 | 27 | 18 | 0.72 | 0.93 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 10.00 | 3.15 | 3.25 | 3.20 | 3.22 | +0.24 | +8.06% | 0.32 | 42 | 30 | 0.59 | 0.90 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 10.50 | 1.70 | 2.85 | 2.28 | 2.75 | +0.35 | +14.59% | 0.22 | 2 | 12 | 0.87 | 0.86 | 0.07 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 11.00 | 2.35 | 2.53 | 2.44 | 2.40 | +0.36 | +17.65% | 0.22 | 23 | 51 | 0.63 | 0.82 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 11.50 | 2.02 | 2.21 | 2.12 | 1.93 | +0.26 | +15.57% | 0.18 | 6 | 118 | 0.68 | 0.76 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 12.00 | 1.71 | 1.79 | 1.75 | 1.63 | +0.14 | +9.40% | 0.15 | 291 | 369 | 0.70 | 0.70 | 0.12 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 12.50 | 1.45 | 1.50 | 1.48 | 1.47 | +0.22 | +17.60% | 0.12 | 302 | 611 | 0.71 | 0.63 | 0.13 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 13.00 | 1.22 | 1.29 | 1.26 | 1.21 | +0.22 | +22.23% | 0.10 | 2,488 | 359 | 0.72 | 0.57 | 0.14 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 13.50 | 0.94 | 1.26 | 1.10 | 1.00 | +0.15 | +17.65% | 0.08 | 439 | 152 | 0.74 | 0.50 | 0.14 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 14.00 | 0.84 | 0.89 | 0.87 | 0.86 | +0.16 | +22.86% | 0.06 | 24 | 221 | 0.74 | 0.44 | 0.13 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 14.50 | 0.70 | 0.75 | 0.73 | 0.73 | +0.14 | +23.73% | 0.05 | 3 | 97 | 0.76 | 0.39 | 0.12 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 15.00 | 0.59 | 0.63 | 0.61 | 0.61 | +0.14 | +29.79% | 0.04 | 108 | 168 | 0.77 | 0.34 | 0.12 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 15.50 | 0.50 | 0.57 | 0.54 | 0.49 | +0.07 | +16.67% | 0.03 | 30 | 43 | 0.79 | 0.30 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 16.00 | 0.42 | 0.47 | 0.45 | 0.42 | +0.07 | +20.00% | 0.03 | 80 | 66 | 0.80 | 0.26 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 16.50 | 0.36 | 0.60 | 0.48 | 0.35 | +0.10 | +40.00% | 0.03 | 21 | 11 | 0.82 | 0.23 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 17.00 | 0.31 | 0.53 | 0.42 | 0.29 | +0.04 | +16.00% | 0.02 | 9 | 40 | 0.84 | 0.20 | 0.08 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 17.50 | 0.25 | 1.67 | 0.96 | 0.27 | +0.03 | +12.50% | 0.05 | 26 | 6 | 1.24 | 0.14 | 0.07 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 18.00 | 0.23 | 0.28 | 0.26 | 0.22 | +0.05 | +29.42% | 0.01 | 10 | 67 | 0.88 | 0.13 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 19.00 | 0.16 | 1.87 | 1.02 | 0.19 | +0.05 | +35.72% | 0.05 | 21 | 2 | 1.43 | 0.08 | 0.05 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 20.00 | 0.15 | 0.18 | 0.17 | 0.15 | +0.07 | +87.50% | 0.01 | 115 | 102 | 0.95 | 0.07 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 2.02 | 1.01 | % | 0.05 | 0 | 0 | 2.49 | 0.03 | 0.02 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 1.90 | 0.95 | % | 0.04 | 0 | 0 | 2.58 | 0.02 | 0.01 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 1.87 | 0.94 | % | 0.04 | 0 | 0 | 2.62 | 0.01 | 0.01 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 1.34 | 0.67 | % | 0.03 | 0 | 0 | 2.88 | 0.01 | 0.01 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.33 | 0.67 | % | 0.03 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 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 | 1.27 | 0.64 | % | 0.21 | 0 | 0 | 9.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 1.68 | 0.84 | % | 0.21 | 0 | 0 | 7.04 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 1.48 | 0.74 | % | 0.15 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 5.50 | 0.00 | 1.29 | 0.65 | % | 0.12 | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 6.50 | 0.00 | 1.30 | 0.65 | % | 0.10 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 2.16 | 1.08 | % | 0.15 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 1.31 | 0.66 | % | 0.09 | 0 | 0 | 3.78 | -0.01 | 0.01 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 1.32 | 0.66 | % | 0.08 | 0 | 0 | 3.51 | -0.01 | 0.01 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 8.50 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | -0.03 | 0.02 | -0.01 | 8/22/2025 | 8/29/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 15 | 32 | 0.86 | -0.04 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 9.50 | 0.08 | 0.16 | 0.12 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.80 | -0.07 | 0.04 | -0.01 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.24 | +0.03 | +14.29% | 0.01 | 60 | 78 | 0.81 | -0.10 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 10.50 | 0.25 | 0.29 | 0.27 | 0.27 | -0.04 | -12.91% | 0.03 | 11 | 74 | 0.79 | -0.14 | 0.07 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 11.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.05 | -11.12% | 0.04 | 2 | 75 | 0.77 | -0.18 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 11.50 | 0.45 | 0.59 | 0.52 | 0.59 | 0.00 | 0.00% | 0.05 | 0 | 98 | 0.77 | -0.24 | 0.11 | -0.02 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 12.00 | 0.50 | 0.75 | 0.63 | 0.79 | -0.10 | -11.24% | 0.05 | 36 | 426 | 0.78 | -0.30 | 0.12 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 12.50 | 0.65 | 1.00 | 0.83 | 0.94 | -0.12 | -11.33% | 0.07 | 212 | 204 | 0.78 | -0.37 | 0.13 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 13.00 | 0.99 | 2.01 | 1.50 | 1.26 | -0.18 | -12.50% | 0.12 | 21 | 43 | 0.79 | -0.43 | 0.14 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 13.50 | 1.27 | 1.53 | 1.40 | 2.12 | 0.00 | 0.00% | 0.10 | 0 | 36 | 0.80 | -0.50 | 0.14 | -0.02 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 14.00 | 1.72 | 1.91 | 1.82 | 1.91 | -0.14 | -6.83% | 0.13 | 1 | 23 | 1.47 | -0.56 | 0.13 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 14.50 | 2.05 | 2.27 | 2.16 | 2.36 | -0.54 | -18.63% | 0.15 | 3 | 15 | 1.31 | -0.61 | 0.12 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 15.00 | 2.30 | 2.59 | 2.45 | 2.70 | -0.60 | -18.19% | 0.16 | 1 | 30 | 0.84 | -0.66 | 0.12 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 15.50 | 2.61 | 3.05 | 2.83 | 3.74 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.49 | -0.70 | 0.11 | -0.02 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 16.00 | 2.28 | 5.15 | 3.72 | 3.81 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.35 | -0.74 | 0.10 | -0.02 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 16.50 | 2.86 | 4.45 | 3.66 | % | 0.22 | 0 | 0 | 1.65 | -0.77 | 0.09 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 17.00 | 4.20 | 5.75 | 4.98 | 5.00 | 0.00 | 0.00% | 0.29 | 0 | 7 | 1.57 | -0.80 | 0.08 | -0.01 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 17.50 | 3.80 | 4.85 | 4.33 | % | 0.25 | 0 | 0 | 1.47 | -0.86 | 0.07 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 18.00 | 4.35 | 6.10 | 5.23 | % | 0.29 | 0 | 0 | 1.43 | -0.87 | 0.06 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 19.00 | 6.05 | 6.25 | 6.15 | % | 0.32 | 0 | 0 | 1.72 | -0.92 | 0.05 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 20.00 | 7.00 | 8.25 | 7.63 | % | 0.38 | 0 | 0 | 2.14 | -0.93 | 0.04 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 21.00 | 6.75 | 8.55 | 7.65 | % | 0.36 | 0 | 0 | 2.08 | -0.97 | 0.02 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 22.00 | 8.45 | 10.90 | 9.68 | % | 0.44 | 0 | 0 | 2.11 | -0.98 | 0.01 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 23.00 | 9.90 | 11.00 | 10.45 | % | 0.45 | 0 | 0 | 2.06 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 24.00 | 10.80 | 11.45 | 11.13 | % | 0.46 | 0 | 0 | 2.43 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 25.00 | 11.90 | 13.70 | 12.80 | % | 0.51 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST |