Options Chain for SOUNDTHINKING INC COM (SSTI) - $11.96 as of 10/3/2025 3:26:25 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 | 9.10 | 10.60 | 9.85 | % | 3.94 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 5.00 | 6.80 | 8.10 | 7.45 | % | 1.49 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 7.50 | 4.30 | 5.60 | 4.95 | % | 0.66 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 10.00 | 2.15 | 3.50 | 2.83 | % | 0.28 | 0 | 0 | 1.58 | 0.80 | 0.11 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 12.50 | 0.65 | 1.05 | 0.85 | 1.05 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.66 | 0.45 | 0.14 | -0.01 | 9/30/2025 | 10/3/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.12 | 0.19 | 0.09 | -0.01 | 9/24/2025 | 10/3/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.97 | 0.06 | 0.04 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.50 | 0.02 | 0.02 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 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 | 4.72 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.01 | -0.20 | 0.11 | -0.01 | 9/29/2025 | 10/3/2025 3:59:51 PM EST |
| 12.50 | 1.10 | 1.85 | 1.48 | % | 0.12 | 0 | 0 | 0.63 | -0.55 | 0.14 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 15.00 | 2.95 | 3.70 | 3.33 | % | 0.22 | 0 | 0 | 0.79 | -0.81 | 0.09 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 17.50 | 5.20 | 5.90 | 5.55 | % | 0.32 | 0 | 0 | 0.88 | -0.94 | 0.04 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 20.00 | 7.70 | 8.30 | 8.00 | % | 0.40 | 0 | 0 | 0.97 | -0.98 | 0.02 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 22.50 | 10.30 | 10.80 | 10.55 | % | 0.47 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 25.00 | 12.70 | 13.30 | 13.00 | % | 0.52 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST |