Options Chain for SOUNDTHINKING INC COM (SSTI) - $11.81 as of 9/3/2025 9:19:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.40 | 11.20 | 9.80 | % | 3.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:48 PM EST | |||
| 5.00 | 6.60 | 7.90 | 7.25 | % | 1.45 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:48 PM EST | |||
| 7.50 | 4.10 | 5.70 | 4.90 | % | 0.65 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:48 PM EST | |||
| 10.00 | 1.95 | 3.20 | 2.58 | % | 0.26 | 0 | 0 | 1.75 | 0.76 | 0.12 | -0.01 | 9/3/2025 3:59:48 PM EST | |||
| 12.50 | 0.50 | 0.85 | 0.68 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.67 | 0.42 | 0.13 | -0.01 | 8/27/2025 | 9/3/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 1,229 | 1.13 | 0.17 | 0.09 | -0.01 | 8/15/2025 | 9/3/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 601 | 1.42 | 0.06 | 0.04 | 0.00 | 6/25/2025 | 9/3/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 342 | 1.65 | 0.02 | 0.02 | 0.00 | 7/1/2025 | 9/3/2025 3:59:48 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.85 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 9/3/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 342 | 2.27 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 9/3/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 781 | 2.49 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 9/3/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:48 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:48 PM EST | |||
| 10.00 | 0.20 | 0.70 | 0.45 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 320 | 0.67 | -0.24 | 0.12 | -0.01 | 8/20/2025 | 9/3/2025 3:59:48 PM EST |
| 12.50 | 1.10 | 1.85 | 1.48 | % | 0.12 | 0 | 0 | 0.47 | -0.58 | 0.13 | -0.01 | 9/3/2025 3:59:48 PM EST | |||
| 15.00 | 3.00 | 3.70 | 3.35 | 2.90 | 0.00 | 0.00% | 0.22 | 0 | 555 | 1.01 | -0.83 | 0.09 | -0.01 | 7/14/2025 | 9/3/2025 3:59:48 PM EST |
| 17.50 | 5.30 | 6.10 | 5.70 | % | 0.33 | 0 | 0 | 1.13 | -0.94 | 0.04 | 0.00 | 9/3/2025 3:59:48 PM EST | |||
| 20.00 | 7.90 | 8.60 | 8.25 | % | 0.41 | 0 | 0 | 0.96 | -0.98 | 0.02 | 0.00 | 9/3/2025 3:59:48 PM EST | |||
| 22.50 | 10.50 | 11.10 | 10.80 | % | 0.48 | 0 | 0 | 1.13 | -0.99 | 0.01 | 0.00 | 9/3/2025 3:59:48 PM EST | |||
| 25.00 | 13.00 | 13.60 | 13.30 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:48 PM EST | |||
| 30.00 | 17.80 | 18.60 | 18.20 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:48 PM EST | |||
| 35.00 | 22.80 | 23.60 | 23.20 | % | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:48 PM EST |