Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $12.74 as of 9/3/2025 9:17:56 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 | 11.70 | 11.80 | 11.75 | 11.75 | 0.00 | 0.00% | 11.75 | 0 | 7 | 3.97 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:54 PM EST |
| 2.00 | 10.70 | 10.80 | 10.75 | 10.50 | 0.00 | 0.00% | 5.38 | 0 | 9 | 2.80 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:54 PM EST |
| 3.00 | 9.70 | 9.80 | 9.75 | 9.90 | +0.75 | +8.20% | 3.25 | 35 | 57 | 2.16 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 4.00 | 8.70 | 8.80 | 8.75 | 12.00 | 0.00 | 0.00% | 2.19 | 0 | 28 | 1.99 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/3/2025 3:59:54 PM EST |
| 5.00 | 7.70 | 7.85 | 7.78 | 7.20 | 0.00 | 0.00% | 1.56 | 0 | 692 | 1.62 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/3/2025 3:59:54 PM EST |
| 6.00 | 6.75 | 6.85 | 6.80 | 6.90 | 0.00 | 0.00% | 1.13 | 0 | 145 | 1.32 | 0.99 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:54 PM EST |
| 7.00 | 5.75 | 5.85 | 5.80 | 6.00 | 0.00 | 0.00% | 0.83 | 0 | 446 | 1.07 | 0.98 | 0.01 | 0.00 | 9/2/2025 | 9/3/2025 3:59:54 PM EST |
| 8.00 | 4.80 | 4.90 | 4.85 | 4.85 | -0.65 | -11.82% | 0.61 | 14 | 3,662 | 0.82 | 0.95 | 0.03 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 9.00 | 3.90 | 4.00 | 3.95 | 3.91 | -0.68 | -14.82% | 0.44 | 109 | 898 | 0.79 | 0.90 | 0.04 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 10.00 | 3.05 | 3.15 | 3.10 | 3.05 | -0.65 | -17.57% | 0.31 | 214 | 4,909 | 0.77 | 0.84 | 0.07 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 11.00 | 2.32 | 2.38 | 2.35 | 2.36 | -0.55 | -18.90% | 0.21 | 230 | 2,414 | 0.77 | 0.75 | 0.09 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 12.00 | 1.70 | 1.78 | 1.74 | 1.75 | -0.49 | -21.88% | 0.14 | 1,539 | 5,135 | 0.78 | 0.65 | 0.11 | -0.02 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 13.00 | 1.28 | 1.32 | 1.30 | 1.28 | -0.42 | -24.71% | 0.10 | 2,796 | 9,168 | 0.79 | 0.53 | 0.12 | -0.02 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 14.00 | 0.94 | 0.98 | 0.96 | 0.96 | -0.32 | -25.00% | 0.07 | 1,234 | 9,414 | 0.80 | 0.42 | 0.11 | -0.02 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 15.00 | 0.71 | 0.73 | 0.72 | 0.71 | -0.26 | -26.81% | 0.05 | 2,053 | 12,452 | 0.83 | 0.34 | 0.10 | -0.02 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 16.00 | 0.54 | 0.56 | 0.55 | 0.53 | -0.20 | -27.40% | 0.03 | 476 | 10,506 | 0.85 | 0.27 | 0.09 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 17.00 | 0.42 | 0.44 | 0.43 | 0.42 | -0.16 | -27.59% | 0.03 | 944 | 7,306 | 0.88 | 0.22 | 0.08 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 18.00 | 0.33 | 0.35 | 0.34 | 0.33 | -0.14 | -29.79% | 0.02 | 494 | 13,256 | 0.91 | 0.18 | 0.06 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 19.00 | 0.27 | 0.29 | 0.28 | 0.27 | -0.11 | -28.95% | 0.01 | 3,093 | 3,616 | 0.94 | 0.15 | 0.06 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 20.00 | 0.21 | 0.24 | 0.23 | 0.21 | -0.10 | -32.26% | 0.01 | 708 | 7,079 | 0.96 | 0.13 | 0.05 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 21.00 | 0.17 | 0.21 | 0.19 | 0.25 | 0.00 | 0.00% | 0.01 | 5 | 2,426 | 0.99 | 0.11 | 0.04 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.18 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 7 | 2,383 | 1.03 | 0.09 | 0.04 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 769 | 1.07 | 0.08 | 0.03 | -0.01 | 9/2/2025 | 9/3/2025 3:59:54 PM EST |
| 24.00 | 0.10 | 0.13 | 0.12 | 0.16 | +0.01 | +6.67% | 0.01 | 11 | 537 | 1.06 | 0.07 | 0.03 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 25.00 | 0.08 | 0.12 | 0.10 | 0.12 | -0.02 | -14.29% | 0.00 | 34 | 4,024 | 1.08 | 0.06 | 0.02 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 26.00 | 0.07 | 0.11 | 0.09 | 0.06 | -0.03 | -33.34% | 0.00 | 1 | 307 | 1.11 | 0.05 | 0.02 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.11 | 0.06 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 93 | 1.20 | 0.04 | 0.02 | 0.00 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.12 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 150 | 1.26 | 0.03 | 0.01 | 0.00 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.29 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.56 | 0.01 | 0.01 | 0.00 | 8/22/2025 | 9/3/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.56 | 0.01 | 0.01 | 0.00 | 9/2/2025 | 9/3/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.57 | 0.29 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.94 | 0.01 | 0.00 | 0.00 | 8/19/2025 | 9/3/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.54 | 0.27 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:54 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.10 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/3/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.01 | 1 | 10 | 2.24 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 1.27 | 0.64 | 0.02 | 0.00 | 0.00% | 0.21 | 0 | 57 | 5.74 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 9/3/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.16 | 0 | 107 | 4.55 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/3/2025 3:59:54 PM EST |
| 5.00 | 0.01 | 0.08 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,107 | 1.38 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/3/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 674 | 1.54 | -0.01 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:54 PM EST |
| 7.00 | 0.03 | 0.08 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 6 | 720 | 0.99 | -0.02 | 0.01 | 0.00 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 8.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 0.01 | 4 | 4,081 | 0.84 | -0.05 | 0.03 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 9.00 | 0.13 | 0.15 | 0.14 | 0.14 | +0.03 | +27.28% | 0.02 | 11 | 2,028 | 0.80 | -0.10 | 0.04 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 10.00 | 0.28 | 0.31 | 0.30 | 0.30 | +0.07 | +30.44% | 0.03 | 77 | 2,293 | 0.78 | -0.16 | 0.07 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 11.00 | 0.55 | 0.58 | 0.57 | 0.55 | +0.09 | +19.57% | 0.05 | 205 | 2,361 | 0.77 | -0.25 | 0.09 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 12.00 | 0.95 | 0.98 | 0.97 | 0.95 | +0.19 | +25.00% | 0.08 | 346 | 5,614 | 0.78 | -0.35 | 0.11 | -0.02 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 13.00 | 1.48 | 1.52 | 1.50 | 1.51 | +0.29 | +23.77% | 0.12 | 517 | 2,248 | 0.79 | -0.47 | 0.12 | -0.02 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 14.00 | 2.14 | 2.18 | 2.16 | 2.18 | +0.40 | +22.48% | 0.15 | 34 | 2,387 | 0.81 | -0.58 | 0.11 | -0.02 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 15.00 | 2.89 | 2.93 | 2.91 | 2.93 | +0.46 | +18.63% | 0.19 | 24 | 2,237 | 0.83 | -0.66 | 0.10 | -0.02 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 16.00 | 3.70 | 3.80 | 3.75 | 3.80 | +0.55 | +16.93% | 0.23 | 12 | 1,551 | 0.86 | -0.73 | 0.09 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 17.00 | 4.55 | 4.65 | 4.60 | 4.50 | -0.50 | -10.00% | 0.27 | 44 | 379 | 0.87 | -0.78 | 0.08 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 18.00 | 5.50 | 5.60 | 5.55 | 5.48 | 0.00 | 0.00% | 0.31 | 0 | 296 | 0.93 | -0.82 | 0.06 | -0.01 | 8/29/2025 | 9/3/2025 3:59:54 PM EST |
| 19.00 | 6.40 | 6.50 | 6.45 | 7.07 | 0.00 | 0.00% | 0.34 | 0 | 72 | 0.92 | -0.85 | 0.06 | -0.01 | 8/27/2025 | 9/3/2025 3:59:54 PM EST |
| 20.00 | 7.35 | 7.45 | 7.40 | 6.95 | -1.10 | -13.67% | 0.37 | 2 | 175 | 0.94 | -0.87 | 0.05 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 21.00 | 8.35 | 8.45 | 8.40 | 9.00 | 0.00 | 0.00% | 0.40 | 0 | 185 | 1.01 | -0.89 | 0.04 | -0.01 | 8/26/2025 | 9/3/2025 3:59:54 PM EST |
| 22.00 | 9.25 | 9.40 | 9.33 | 9.85 | 0.00 | 0.00% | 0.42 | 0 | 26 | 0.82 | -0.91 | 0.04 | -0.01 | 8/28/2025 | 9/3/2025 3:59:54 PM EST |
| 23.00 | 9.55 | 10.40 | 9.98 | % | 0.43 | 0 | 0 | 0.58 | -0.92 | 0.03 | -0.01 | 9/3/2025 3:59:54 PM EST | |||
| 24.00 | 11.20 | 11.35 | 11.28 | 8.40 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.14 | -0.93 | 0.03 | -0.01 | 8/15/2025 | 9/3/2025 3:59:54 PM EST |
| 25.00 | 12.25 | 12.35 | 12.30 | 12.88 | 0.00 | 0.00% | 0.49 | 0 | 20 | 0.75 | -0.94 | 0.02 | -0.01 | 8/27/2025 | 9/3/2025 3:59:54 PM EST |
| 26.00 | 13.20 | 13.35 | 13.28 | % | 0.51 | 0 | 0 | 1.25 | -0.95 | 0.02 | -0.01 | 9/3/2025 3:59:54 PM EST | |||
| 27.00 | 14.20 | 14.35 | 14.28 | 11.75 | 0.00 | 0.00% | 0.53 | 0 | 40 | 1.30 | -0.96 | 0.02 | 0.00 | 8/15/2025 | 9/3/2025 3:59:54 PM EST |
| 28.00 | 15.20 | 16.30 | 15.75 | % | 0.56 | 0 | 0 | 1.24 | -0.97 | 0.01 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 29.00 | 16.20 | 17.15 | 16.68 | % | 0.58 | 0 | 0 | 1.29 | -0.99 | 0.01 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 30.00 | 16.20 | 17.30 | 16.75 | % | 0.56 | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 31.00 | 17.20 | 19.00 | 18.10 | % | 0.58 | 0 | 0 | 1.37 | -0.99 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 32.00 | 19.20 | 19.30 | 19.25 | % | 0.60 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST |