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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 5.35 | 7.65 | 6.50 | % | 0.93 | 0 | 0 | 2.13 | 0.99 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 7.50 | 5.40 | 6.80 | 6.10 | % | 0.81 | 0 | 0 | 1.83 | 0.99 | 0.01 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 8.00 | 4.95 | 5.20 | 5.08 | 4.62 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.03 | 0.98 | 0.02 | 0.00 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 8.50 | 4.45 | 5.30 | 4.88 | % | 0.57 | 0 | 0 | 1.76 | 0.96 | 0.02 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 9.00 | 2.57 | 4.65 | 3.61 | 3.44 | 0.00 | 0.00% | 0.40 | 0 | 15 | 1.55 | 0.94 | 0.03 | -0.01 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 9.50 | 3.65 | 4.35 | 4.00 | 3.36 | % | 0.42 | 48 | 0 | 0.71 | 0.92 | 0.05 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST | |
| 10.00 | 1.52 | 4.10 | 2.81 | 3.08 | % | 0.28 | 11 | 0 | 1.30 | 0.88 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST | |
| 10.50 | 2.59 | 3.10 | 2.85 | 2.56 | -0.07 | -2.67% | 0.27 | 48 | 1 | 0.69 | 0.84 | 0.07 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 11.00 | 0.73 | 2.80 | 1.77 | 2.08 | % | 0.16 | 2 | 0 | 1.23 | 0.79 | 0.08 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST | |
| 11.50 | 2.00 | 2.29 | 2.15 | 2.08 | % | 0.19 | 9 | 0 | 0.70 | 0.74 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST | |
| 12.00 | 0.73 | 2.01 | 1.37 | 1.89 | +0.34 | +21.94% | 0.11 | 12 | 5 | 1.40 | 0.69 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 12.50 | 1.46 | 1.77 | 1.62 | 1.54 | +0.19 | +14.08% | 0.13 | 115 | 25 | 0.74 | 0.63 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 13.00 | 1.33 | 1.43 | 1.38 | 1.35 | +0.24 | +21.63% | 0.11 | 89 | 78 | 0.73 | 0.58 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 13.50 | 1.13 | 1.29 | 1.21 | 1.17 | +0.19 | +19.39% | 0.09 | 77 | 3 | 0.73 | 0.52 | 0.12 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 14.00 | 0.89 | 1.10 | 1.00 | 0.89 | +0.06 | +7.23% | 0.07 | 6 | 16 | 0.74 | 0.47 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 14.50 | 0.79 | 2.49 | 1.64 | 0.80 | +0.20 | +33.34% | 0.11 | 3 | 1 | 1.21 | 0.41 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 15.00 | 0.57 | 0.77 | 0.67 | 0.67 | +0.05 | +8.07% | 0.04 | 87 | 16 | 0.77 | 0.37 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 15.50 | 0.50 | 0.69 | 0.60 | 0.55 | % | 0.04 | 17 | 0 | 0.75 | 0.33 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST | |
| 16.00 | 0.40 | 0.85 | 0.63 | 0.43 | 0.00 | 0.00% | 0.04 | 1 | 5 | 0.81 | 0.28 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 16.50 | 0.29 | 0.48 | 0.39 | 0.45 | +0.06 | +15.39% | 0.02 | 8 | 1 | 0.79 | 0.26 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 17.00 | 0.38 | 0.50 | 0.44 | 0.36 | +0.01 | +2.86% | 0.03 | 115 | 13 | 0.82 | 0.23 | 0.08 | -0.01 | 8/29/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 2.16 | 1.08 | 0.29 | 0.00 | 0.00% | 0.15 | 0 | 6 | 3.74 | -0.01 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 2.17 | 1.09 | % | 0.15 | 0 | 0 | 3.46 | -0.01 | 0.01 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 8.00 | 0.05 | 2.19 | 1.12 | % | 0.14 | 0 | 0 | 3.22 | -0.02 | 0.02 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 8.50 | 0.00 | 2.21 | 1.11 | % | 0.13 | 0 | 0 | 3.00 | -0.04 | 0.02 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 9.00 | 0.09 | 0.13 | 0.11 | 0.10 | % | 0.01 | 16 | 0 | 0.81 | -0.06 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST | |
| 9.50 | 0.10 | 0.21 | 0.16 | % | 0.02 | 0 | 0 | 0.84 | -0.08 | 0.05 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 10.00 | 0.21 | 0.31 | 0.26 | 0.24 | -0.01 | -4.00% | 0.03 | 4 | 15 | 0.77 | -0.12 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 10.50 | 0.26 | 0.55 | 0.41 | 0.36 | -0.03 | -7.70% | 0.04 | 1 | 4 | 0.75 | -0.16 | 0.07 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 11.00 | 0.42 | 0.60 | 0.51 | 0.50 | -0.04 | -7.41% | 0.05 | 23 | 162 | 0.78 | -0.21 | 0.08 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 11.50 | 0.57 | 0.71 | 0.64 | 0.65 | % | 0.06 | 5 | 0 | 0.78 | -0.26 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST | |
| 12.00 | 0.70 | 0.88 | 0.79 | 0.86 | -0.09 | -9.48% | 0.07 | 20 | 9 | 0.79 | -0.31 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 12.50 | 0.91 | 1.08 | 1.00 | 1.20 | -0.05 | -4.00% | 0.08 | 11 | 1 | 0.76 | -0.37 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 13.00 | 1.08 | 1.39 | 1.24 | 1.67 | +0.14 | +9.15% | 0.10 | 62 | 159 | 0.81 | -0.42 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 13.50 | 1.46 | 2.25 | 1.86 | 1.64 | -0.22 | -11.83% | 0.14 | 3 | 1 | 1.51 | -0.48 | 0.12 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 14.00 | 0.77 | 2.04 | 1.41 | % | 0.10 | 0 | 0 | 0.87 | -0.53 | 0.11 | -0.02 | 8/29/2025 3:59:58 PM EST | |||
| 14.50 | 1.99 | 2.39 | 2.19 | % | 0.15 | 0 | 0 | 1.25 | -0.59 | 0.11 | -0.02 | 8/29/2025 3:59:58 PM EST | |||
| 15.00 | 2.20 | 2.77 | 2.49 | % | 0.17 | 0 | 0 | 1.23 | -0.63 | 0.11 | -0.02 | 8/29/2025 3:59:58 PM EST | |||
| 15.50 | 2.54 | 3.15 | 2.85 | % | 0.18 | 0 | 0 | 1.34 | -0.67 | 0.10 | -0.02 | 8/29/2025 3:59:58 PM EST | |||
| 16.00 | 2.13 | 3.60 | 2.87 | % | 0.18 | 0 | 0 | 1.27 | -0.72 | 0.10 | -0.02 | 8/29/2025 3:59:58 PM EST | |||
| 16.50 | 2.76 | 4.05 | 3.41 | % | 0.21 | 0 | 0 | 1.49 | -0.74 | 0.09 | -0.02 | 8/29/2025 3:59:58 PM EST | |||
| 17.00 | 2.60 | 4.85 | 3.73 | % | 0.22 | 0 | 0 | 0.61 | -0.77 | 0.08 | -0.01 | 8/29/2025 3:59:58 PM EST |