Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $12.56 as of 8/22/2025 8:43:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.00 | 12.85 | 11.93 | 12.36 | 0.00 | 0.00% | 11.93 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 2.00 | 10.50 | 10.65 | 10.58 | 12.77 | 0.00 | 0.00% | 5.29 | 0 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 3.00 | 9.50 | 10.05 | 9.78 | 10.39 | 0.00 | 0.00% | 3.26 | 0 | 50 | 3.36 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 4.00 | 8.50 | 8.65 | 8.58 | 12.00 | 0.00 | 0.00% | 2.15 | 0 | 28 | 1.71 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:59 PM EST |
| 5.00 | 7.55 | 7.65 | 7.60 | 7.55 | +0.40 | +5.60% | 1.52 | 2 | 692 | 1.39 | 0.99 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 6.00 | 6.55 | 6.65 | 6.60 | 6.26 | 0.00 | 0.00% | 1.10 | 0 | 116 | 1.13 | 0.98 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 7.00 | 5.60 | 5.70 | 5.65 | 5.63 | +0.43 | +8.27% | 0.81 | 6 | 445 | 0.86 | 0.96 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 8.00 | 4.65 | 4.75 | 4.70 | 4.70 | +0.40 | +9.31% | 0.59 | 43 | 3,663 | 0.80 | 0.93 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 9.00 | 3.75 | 3.85 | 3.80 | 3.80 | +0.34 | +9.83% | 0.42 | 195 | 869 | 0.76 | 0.89 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 10.00 | 3.00 | 3.05 | 3.03 | 3.00 | +0.27 | +9.89% | 0.30 | 209 | 4,778 | 0.76 | 0.83 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 11.00 | 2.29 | 2.34 | 2.32 | 2.30 | +0.25 | +12.20% | 0.21 | 338 | 2,425 | 0.74 | 0.74 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 12.00 | 1.73 | 1.77 | 1.75 | 1.75 | +0.19 | +12.18% | 0.15 | 1,189 | 3,410 | 0.74 | 0.62 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 13.00 | 1.30 | 1.34 | 1.32 | 1.30 | +0.13 | +11.12% | 0.10 | 1,815 | 5,378 | 0.76 | 0.52 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 14.00 | 0.98 | 1.01 | 1.00 | 0.98 | +0.11 | +12.65% | 0.07 | 1,630 | 5,475 | 0.77 | 0.42 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 15.00 | 0.74 | 0.77 | 0.76 | 0.77 | +0.10 | +14.93% | 0.05 | 1,701 | 7,939 | 0.79 | 0.35 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 16.00 | 0.57 | 0.60 | 0.59 | 0.59 | +0.07 | +13.47% | 0.04 | 4,893 | 3,523 | 0.81 | 0.28 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 17.00 | 0.45 | 0.48 | 0.47 | 0.45 | +0.04 | +9.76% | 0.03 | 481 | 6,755 | 0.83 | 0.23 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 18.00 | 0.37 | 0.39 | 0.38 | 0.37 | +0.02 | +5.72% | 0.02 | 4,256 | 9,066 | 0.86 | 0.19 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 19.00 | 0.29 | 0.33 | 0.31 | 0.29 | 0.00 | 0.00% | 0.02 | 23 | 3,564 | 0.89 | 0.16 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 20.00 | 0.26 | 0.27 | 0.27 | 0.27 | +0.03 | +12.50% | 0.01 | 680 | 6,114 | 0.92 | 0.14 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 21.00 | 0.20 | 0.24 | 0.22 | 0.23 | +0.03 | +15.00% | 0.01 | 34 | 2,408 | 0.94 | 0.12 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 22.00 | 0.18 | 0.20 | 0.19 | 0.20 | +0.02 | +11.12% | 0.01 | 36 | 2,344 | 0.96 | 0.10 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 23.00 | 0.15 | 0.19 | 0.17 | 0.15 | -0.02 | -11.77% | 0.01 | 3 | 775 | 0.99 | 0.09 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 24.00 | 0.13 | 0.17 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 53 | 508 | 1.01 | 0.08 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 25.00 | 0.13 | 0.15 | 0.14 | 0.14 | +0.01 | +7.70% | 0.01 | 1,022 | 1,561 | 1.05 | 0.07 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 308 | 1.11 | 0.04 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 27.00 | 0.08 | 0.13 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 40 | 93 | 1.07 | 0.04 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 28.00 | 0.01 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 148 | 1.11 | 0.04 | 0.02 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.34 | 0.17 | 0.08 | -0.05 | -38.47% | 0.01 | 50 | 56 | 1.46 | 0.02 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.39 | 0.02 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.53 | 0.27 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.71 | 0.01 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.32 | 0.16 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.55 | 0.01 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.01 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:59 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.97 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 3.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.08 | 0 | 57 | 3.27 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 107 | 2.25 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:59 PM EST |
| 5.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,686 | 1.24 | -0.01 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 664 | 1.16 | -0.02 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.01 | -14.29% | 0.01 | 1 | 712 | 0.93 | -0.04 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 8.00 | 0.09 | 0.13 | 0.11 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,559 | 0.82 | -0.07 | 0.03 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 9.00 | 0.19 | 0.22 | 0.21 | 0.20 | -0.04 | -16.67% | 0.02 | 83 | 2,153 | 0.77 | -0.11 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 10.00 | 0.38 | 0.42 | 0.40 | 0.40 | -0.08 | -16.67% | 0.04 | 183 | 1,914 | 0.75 | -0.17 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 11.00 | 0.69 | 0.72 | 0.71 | 0.71 | -0.11 | -13.42% | 0.06 | 122 | 1,986 | 0.74 | -0.26 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 12.00 | 1.12 | 1.16 | 1.14 | 1.15 | -0.15 | -11.54% | 0.09 | 355 | 2,486 | 0.75 | -0.38 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 13.00 | 1.67 | 1.72 | 1.70 | 1.69 | -0.21 | -11.06% | 0.13 | 145 | 1,662 | 0.76 | -0.48 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 14.00 | 2.34 | 2.38 | 2.36 | 2.41 | -0.19 | -7.31% | 0.17 | 37 | 2,362 | 0.76 | -0.58 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 15.00 | 3.10 | 3.15 | 3.13 | 3.15 | -0.30 | -8.70% | 0.21 | 48 | 2,114 | 0.79 | -0.65 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 16.00 | 3.90 | 4.00 | 3.95 | 3.91 | -0.29 | -6.91% | 0.25 | 53 | 1,475 | 0.81 | -0.72 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 17.00 | 4.80 | 4.85 | 4.83 | 4.92 | -0.29 | -5.57% | 0.28 | 1 | 340 | 0.83 | -0.77 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 18.00 | 5.70 | 5.80 | 5.75 | 5.80 | -0.15 | -2.53% | 0.32 | 40 | 274 | 0.86 | -0.81 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 19.00 | 6.65 | 6.75 | 6.70 | 6.00 | 0.00 | 0.00% | 0.35 | 0 | 72 | 0.90 | -0.84 | 0.06 | -0.01 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 20.00 | 7.60 | 7.70 | 7.65 | 6.85 | 0.00 | 0.00% | 0.38 | 0 | 170 | 0.93 | -0.86 | 0.05 | -0.01 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 21.00 | 8.55 | 8.65 | 8.60 | 7.50 | 0.00 | 0.00% | 0.41 | 0 | 175 | 0.95 | -0.88 | 0.04 | -0.01 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 22.00 | 9.45 | 9.65 | 9.55 | 6.70 | 0.00 | 0.00% | 0.43 | 0 | 26 | 0.92 | -0.90 | 0.04 | -0.01 | 8/13/2025 | 8/22/2025 3:59:59 PM EST |
| 23.00 | 10.50 | 10.65 | 10.58 | % | 0.46 | 0 | 0 | 1.03 | -0.91 | 0.03 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 24.00 | 11.00 | 11.95 | 11.48 | 8.40 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.62 | -0.92 | 0.03 | -0.01 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 25.00 | 12.40 | 12.60 | 12.50 | 9.90 | 0.00 | 0.00% | 0.50 | 0 | 20 | 1.18 | -0.93 | 0.03 | -0.01 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 26.00 | 13.40 | 14.00 | 13.70 | % | 0.53 | 0 | 0 | 1.73 | -0.96 | 0.02 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 27.00 | 14.40 | 14.70 | 14.55 | 11.75 | 0.00 | 0.00% | 0.54 | 0 | 40 | 1.48 | -0.96 | 0.02 | 0.00 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 28.00 | 15.35 | 15.60 | 15.48 | % | 0.55 | 0 | 0 | 1.32 | -0.96 | 0.02 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 29.00 | 16.20 | 16.85 | 16.53 | % | 0.57 | 0 | 0 | 1.74 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 30.00 | 17.25 | 17.55 | 17.40 | % | 0.58 | 0 | 0 | 1.34 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 31.00 | 17.40 | 19.10 | 18.25 | % | 0.59 | 0 | 0 | 2.01 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 32.00 | 18.90 | 20.45 | 19.68 | % | 0.61 | 0 | 0 | 2.22 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |