Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $17.85 as of 10/3/2025 9:46:21 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 | 15.60 | 18.15 | 16.88 | 14.95 | 0.00 | 0.00% | 16.88 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:59 PM EST |
| 2.00 | 15.70 | 17.50 | 16.60 | 16.08 | +2.82 | +21.27% | 8.30 | 1 | 1 | 4.82 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 3.00 | 14.00 | 15.05 | 14.53 | 13.00 | 0.00 | 0.00% | 4.84 | 0 | 2 | 4.68 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:59 PM EST |
| 4.00 | 13.15 | 14.10 | 13.63 | 10.90 | 0.00 | 0.00% | 3.41 | 0 | 2 | 4.13 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 3:59:59 PM EST |
| 5.00 | 12.70 | 13.05 | 12.88 | 11.45 | 0.00 | 0.00% | 2.58 | 0 | 18 | 2.27 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 6.00 | 11.45 | 12.10 | 11.78 | 10.95 | 0.00 | 0.00% | 1.96 | 0 | 18 | 2.97 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 7.00 | 10.50 | 11.10 | 10.80 | 10.32 | 0.00 | 0.00% | 1.54 | 0 | 134 | 2.54 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 8.00 | 9.85 | 10.00 | 9.93 | 9.65 | +0.65 | +7.23% | 1.24 | 6 | 29 | 1.37 | 0.99 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 9.00 | 8.90 | 9.05 | 8.98 | 8.93 | -0.07 | -0.78% | 1.00 | 22 | 51 | 1.01 | 0.98 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 10.00 | 8.00 | 8.10 | 8.05 | 7.83 | -0.67 | -7.89% | 0.81 | 123 | 244 | 1.17 | 0.96 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 11.00 | 7.10 | 7.20 | 7.15 | 7.30 | -0.05 | -0.68% | 0.65 | 31 | 165 | 1.00 | 0.93 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 12.00 | 6.25 | 6.35 | 6.30 | 6.05 | -0.67 | -9.97% | 0.53 | 19 | 233 | 1.01 | 0.90 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 13.00 | 5.45 | 5.55 | 5.50 | 5.50 | -0.17 | -3.00% | 0.42 | 111 | 578 | 1.00 | 0.86 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 14.00 | 4.70 | 4.85 | 4.78 | 4.79 | +0.02 | +0.42% | 0.34 | 362 | 10,883 | 1.00 | 0.81 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 15.00 | 4.10 | 4.20 | 4.15 | 4.13 | +0.01 | +0.25% | 0.28 | 1,525 | 1,901 | 1.01 | 0.75 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 16.00 | 3.50 | 3.65 | 3.58 | 3.57 | +0.02 | +0.57% | 0.22 | 669 | 14,777 | 1.00 | 0.69 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 17.00 | 3.05 | 3.15 | 3.10 | 3.10 | 0.00 | 0.00% | 0.18 | 971 | 3,871 | 1.03 | 0.63 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 18.00 | 2.65 | 2.75 | 2.70 | 2.74 | +0.07 | +2.63% | 0.15 | 7,053 | 5,969 | 1.04 | 0.57 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 19.00 | 2.31 | 2.36 | 2.34 | 2.32 | 0.00 | 0.00% | 0.12 | 5,115 | 16,738 | 1.06 | 0.52 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 20.00 | 2.02 | 2.07 | 2.05 | 2.01 | -0.08 | -3.83% | 0.10 | 3,062 | 10,465 | 1.08 | 0.47 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 21.00 | 1.77 | 1.86 | 1.82 | 1.78 | -0.07 | -3.79% | 0.09 | 337 | 1,121 | 1.09 | 0.42 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 22.00 | 1.56 | 1.60 | 1.58 | 1.58 | 0.00 | 0.00% | 0.07 | 224 | 1,428 | 1.11 | 0.38 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 23.00 | 1.38 | 1.42 | 1.40 | 1.40 | -0.10 | -6.67% | 0.06 | 354 | 490 | 1.13 | 0.35 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 24.00 | 1.23 | 1.27 | 1.25 | 1.20 | -0.12 | -9.10% | 0.05 | 258 | 425 | 1.15 | 0.31 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 25.00 | 1.10 | 1.14 | 1.12 | 1.11 | -0.03 | -2.64% | 0.04 | 983 | 2,726 | 1.17 | 0.29 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 26.00 | 0.99 | 1.03 | 1.01 | 0.98 | -0.04 | -3.93% | 0.04 | 111 | 736 | 1.19 | 0.26 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 27.00 | 0.90 | 0.94 | 0.92 | 0.92 | -0.02 | -2.13% | 0.03 | 114 | 633 | 1.21 | 0.24 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 28.00 | 0.82 | 0.86 | 0.84 | 0.82 | -0.12 | -12.77% | 0.03 | 86 | 354 | 1.23 | 0.22 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 29.00 | 0.75 | 0.79 | 0.77 | 0.76 | -0.06 | -7.32% | 0.03 | 54 | 441 | 1.25 | 0.20 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 30.00 | 0.69 | 0.73 | 0.71 | 0.70 | -0.07 | -9.10% | 0.02 | 41 | 2,368 | 1.26 | 0.18 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 31.00 | 0.48 | 0.85 | 0.67 | % | 0.02 | 0 | 0 | 1.29 | 0.17 | 0.03 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 32.00 | 0.59 | 1.01 | 0.80 | % | 0.03 | 0 | 0 | 1.39 | 0.14 | 0.03 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 33.00 | 0.38 | 0.69 | 0.54 | % | 0.02 | 0 | 0 | 1.27 | 0.14 | 0.03 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 34.00 | 0.33 | 0.67 | 0.50 | % | 0.01 | 0 | 0 | 1.29 | 0.14 | 0.03 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 35.00 | 0.48 | 0.53 | 0.51 | 0.45 | -0.05 | -10.00% | 0.01 | 36 | 316 | 1.34 | 0.13 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 36.00 | 0.45 | 0.50 | 0.48 | 0.47 | % | 0.01 | 59 | 0 | 1.38 | 0.11 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 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 | 0.01 | 0.01 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 3:59:59 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.49 | 0.25 | % | 0.08 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 1.67 | 0.84 | % | 0.21 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.52 | 0.26 | % | 0.05 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.51 | 0.26 | % | 0.04 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.62 | 0.31 | 0.06 | -0.05 | -45.46% | 0.04 | 1 | 71 | 2.34 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.29 | -0.01 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.18 | 0.09 | 0.13 | +0.03 | +30.00% | 0.01 | 1 | 201 | 1.28 | -0.02 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 10.00 | 0.11 | 0.23 | 0.17 | 0.15 | 0.00 | 0.00% | 0.02 | 18 | 289 | 1.09 | -0.04 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 11.00 | 0.24 | 0.27 | 0.26 | 0.41 | +0.17 | +70.84% | 0.02 | 20 | 459 | 1.05 | -0.07 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 12.00 | 0.38 | 0.41 | 0.40 | 0.39 | +0.02 | +5.41% | 0.03 | 55 | 1,638 | 1.03 | -0.10 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 13.00 | 0.58 | 0.63 | 0.61 | 0.59 | -0.01 | -1.67% | 0.05 | 109 | 1,643 | 1.02 | -0.14 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 14.00 | 0.85 | 0.89 | 0.87 | 0.86 | -0.01 | -1.15% | 0.06 | 585 | 11,861 | 1.01 | -0.19 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 15.00 | 1.20 | 1.38 | 1.29 | 1.24 | +0.04 | +3.34% | 0.09 | 287 | 1,802 | 1.01 | -0.25 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 16.00 | 1.64 | 1.68 | 1.66 | 1.64 | -0.02 | -1.21% | 0.10 | 1,358 | 11,160 | 1.02 | -0.31 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 17.00 | 2.15 | 2.27 | 2.21 | 2.18 | 0.00 | 0.00% | 0.13 | 123 | 1,468 | 1.05 | -0.37 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 18.00 | 2.64 | 2.79 | 2.72 | 2.76 | +0.14 | +5.35% | 0.15 | 134 | 272 | 1.05 | -0.43 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 19.00 | 3.35 | 3.45 | 3.40 | 3.35 | +0.10 | +3.08% | 0.18 | 50 | 213 | 1.06 | -0.48 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 20.00 | 4.05 | 4.15 | 4.10 | 4.11 | +0.11 | +2.75% | 0.20 | 521 | 289 | 1.08 | -0.53 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 21.00 | 4.80 | 4.90 | 4.85 | 4.30 | -0.35 | -7.53% | 0.23 | 10 | 111 | 1.10 | -0.58 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 22.00 | 5.60 | 5.70 | 5.65 | 5.65 | +0.30 | +5.61% | 0.26 | 15 | 212 | 1.12 | -0.62 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 23.00 | 6.40 | 6.60 | 6.50 | 7.77 | 0.00 | 0.00% | 0.28 | 0 | 79 | 1.15 | -0.65 | 0.05 | -0.03 | 9/26/2025 | 10/3/2025 3:59:59 PM EST |
| 24.00 | 7.25 | 7.40 | 7.33 | 7.50 | 0.00 | 0.00% | 0.31 | 0 | 55 | 1.16 | -0.69 | 0.05 | -0.03 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 25.00 | 8.10 | 8.30 | 8.20 | 8.29 | +0.12 | +1.47% | 0.33 | 9 | 178 | 1.21 | -0.71 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 26.00 | 8.85 | 9.10 | 8.98 | % | 0.35 | 0 | 0 | 1.15 | -0.74 | 0.04 | -0.03 | 10/3/2025 3:59:59 PM EST | |||
| 27.00 | 9.05 | 10.00 | 9.53 | % | 0.35 | 0 | 0 | 0.97 | -0.76 | 0.04 | -0.03 | 10/3/2025 3:59:59 PM EST | |||
| 28.00 | 10.85 | 10.95 | 10.90 | 13.60 | 0.00 | 0.00% | 0.39 | 0 | 50 | 1.24 | -0.78 | 0.04 | -0.02 | 9/17/2025 | 10/3/2025 3:59:59 PM EST |
| 29.00 | 11.75 | 11.85 | 11.80 | 11.80 | 0.00 | 0.00% | 0.41 | 0 | 154 | 1.24 | -0.80 | 0.03 | -0.02 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 30.00 | 12.70 | 12.85 | 12.78 | 13.95 | 0.00 | 0.00% | 0.43 | 0 | 130 | 1.28 | -0.82 | 0.03 | -0.02 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 31.00 | 13.55 | 14.00 | 13.78 | % | 0.44 | 0 | 0 | 1.73 | -0.83 | 0.03 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 32.00 | 14.60 | 15.80 | 15.20 | % | 0.47 | 0 | 0 | 1.41 | -0.86 | 0.03 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 33.00 | 15.55 | 16.25 | 15.90 | % | 0.48 | 0 | 0 | 1.41 | -0.86 | 0.03 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 34.00 | 16.50 | 17.10 | 16.80 | % | 0.49 | 0 | 0 | 1.50 | -0.86 | 0.03 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 35.00 | 16.55 | 18.95 | 17.75 | % | 0.51 | 0 | 0 | 1.81 | -0.87 | 0.02 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 36.00 | 18.45 | 19.25 | 18.85 | % | 0.52 | 0 | 0 | 1.50 | -0.89 | 0.02 | -0.02 | 10/3/2025 3:59:59 PM EST |