Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $14.19 as of 9/15/2025 9:19:19 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 | 12.75 | 14.85 | 13.80 | 13.15 | % | 13.80 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:52 PM EST | |
| 2.00 | 12.05 | 12.25 | 12.15 | % | 6.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:52 PM EST | |||
| 3.00 | 9.60 | 11.25 | 10.43 | % | 3.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:52 PM EST | |||
| 4.00 | 10.10 | 10.30 | 10.20 | % | 2.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:52 PM EST | |||
| 5.00 | 9.15 | 10.55 | 9.85 | 9.73 | % | 1.97 | 15 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:52 PM EST | |
| 6.00 | 7.30 | 8.35 | 7.83 | % | 1.30 | 0 | 0 | 2.22 | 0.99 | 0.00 | 0.00 | 9/15/2025 3:59:52 PM EST | |||
| 7.00 | 7.15 | 7.40 | 7.28 | 7.48 | 0.00 | 0.00% | 1.04 | 0 | 1 | 2.38 | 0.98 | 0.01 | 0.00 | 9/12/2025 | 9/15/2025 3:59:52 PM EST |
| 8.00 | 6.30 | 6.45 | 6.38 | 6.70 | +0.34 | +5.35% | 0.80 | 20 | 19 | 0.69 | 0.96 | 0.02 | -0.01 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 9.00 | 4.55 | 5.60 | 5.08 | 5.50 | % | 0.56 | 4 | 0 | 0.36 | 0.92 | 0.03 | -0.01 | 9/15/2025 | 9/15/2025 3:59:52 PM EST | |
| 10.00 | 4.65 | 4.75 | 4.70 | 5.02 | +0.35 | +7.50% | 0.47 | 111 | 18 | 0.87 | 0.87 | 0.04 | -0.01 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 11.00 | 3.95 | 4.05 | 4.00 | 4.35 | +0.45 | +11.54% | 0.36 | 11 | 2 | 0.89 | 0.81 | 0.05 | -0.01 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 12.00 | 3.10 | 3.40 | 3.25 | 3.37 | -0.03 | -0.89% | 0.27 | 145 | 4 | 0.80 | 0.74 | 0.06 | -0.02 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 13.00 | 2.80 | 2.87 | 2.84 | 2.73 | -0.17 | -5.87% | 0.22 | 58 | 11 | 0.90 | 0.67 | 0.06 | -0.02 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 14.00 | 2.36 | 2.41 | 2.39 | 2.38 | +0.03 | +1.28% | 0.17 | 10,380 | 109 | 0.92 | 0.61 | 0.07 | -0.02 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 15.00 | 1.98 | 2.02 | 2.00 | 2.00 | -0.26 | -11.51% | 0.13 | 1,562 | 268 | 0.93 | 0.54 | 0.07 | -0.02 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 16.00 | 1.67 | 1.72 | 1.70 | 1.70 | +0.03 | +1.80% | 0.11 | 492 | 1,074 | 0.95 | 0.48 | 0.07 | -0.02 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 17.00 | 1.42 | 1.61 | 1.52 | 1.41 | -0.04 | -2.76% | 0.09 | 476 | 48 | 0.99 | 0.42 | 0.07 | -0.02 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 18.00 | 1.21 | 1.30 | 1.26 | 1.22 | -0.05 | -3.94% | 0.07 | 162 | 683 | 0.99 | 0.37 | 0.06 | -0.02 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 19.00 | 1.04 | 1.22 | 1.13 | 1.03 | 0.00 | 0.00% | 0.06 | 26 | 50 | 1.03 | 0.32 | 0.06 | -0.02 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 20.00 | 0.89 | 0.98 | 0.94 | 0.95 | +0.05 | +5.56% | 0.05 | 229 | 9 | 1.01 | 0.28 | 0.06 | -0.02 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 21.00 | 0.70 | 2.11 | 1.41 | 0.84 | % | 0.07 | 118 | 0 | 1.01 | 0.24 | 0.05 | -0.01 | 9/15/2025 | 9/15/2025 3:59:52 PM EST | |
| 22.00 | 0.53 | 0.83 | 0.68 | 0.88 | +0.17 | +23.95% | 0.03 | 157 | 2 | 1.00 | 0.21 | 0.05 | -0.01 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 23.00 | 0.55 | 0.84 | 0.70 | 0.80 | +0.16 | +25.00% | 0.03 | 1 | 3 | 1.07 | 0.18 | 0.04 | -0.01 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 24.00 | 0.35 | 1.81 | 1.08 | 0.57 | % | 0.05 | 3 | 0 | 1.38 | 0.16 | 0.04 | -0.01 | 9/15/2025 | 9/15/2025 3:59:52 PM EST | |
| 25.00 | 0.45 | 0.56 | 0.51 | 0.54 | % | 0.02 | 235 | 0 | 1.08 | 0.14 | 0.04 | -0.01 | 9/15/2025 | 9/15/2025 3:59:52 PM EST | |
| 26.00 | 0.39 | 0.52 | 0.46 | 0.55 | % | 0.02 | 1 | 0 | 1.08 | 0.12 | 0.03 | -0.01 | 9/15/2025 | 9/15/2025 3:59:52 PM EST | |
| 27.00 | 0.04 | 0.55 | 0.30 | 0.51 | % | 0.01 | 5 | 0 | 0.97 | 0.10 | 0.03 | -0.01 | 9/15/2025 | 9/15/2025 3:59:52 PM EST | |
| 28.00 | 0.03 | 0.56 | 0.30 | 0.41 | % | 0.01 | 2 | 0 | 1.00 | 0.09 | 0.03 | -0.01 | 9/15/2025 | 9/15/2025 3:59:52 PM EST | |
| 29.00 | 0.14 | 0.50 | 0.32 | % | 0.01 | 0 | 0 | 1.06 | 0.07 | 0.02 | -0.01 | 9/15/2025 3:59:52 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 | 0.06 | 0.03 | % | 0.03 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.46 | 0.23 | % | 0.12 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 1.73 | 0.87 | % | 0.29 | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.54 | 0.27 | % | 0.05 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 2.44 | -0.01 | 0.00 | 0.00 | 9/15/2025 3:59:52 PM EST | |||
| 7.00 | 0.01 | 0.16 | 0.09 | % | 0.01 | 0 | 0 | 0.94 | -0.02 | 0.01 | 0.00 | 9/15/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.42 | 0.21 | 0.19 | % | 0.03 | 5 | 0 | 1.42 | -0.04 | 0.02 | -0.01 | 9/15/2025 | 9/15/2025 3:59:52 PM EST | |
| 9.00 | 0.08 | 0.32 | 0.20 | 0.28 | % | 0.02 | 1 | 0 | 0.85 | -0.08 | 0.03 | -0.01 | 9/15/2025 | 9/15/2025 3:59:52 PM EST | |
| 10.00 | 0.43 | 0.51 | 0.47 | 0.46 | 0.00 | 0.00% | 0.05 | 26 | 1 | 0.93 | -0.13 | 0.04 | -0.01 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 11.00 | 0.70 | 0.77 | 0.74 | 0.72 | +0.02 | +2.86% | 0.07 | 105 | 3 | 0.93 | -0.19 | 0.05 | -0.01 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 12.00 | 0.67 | 1.14 | 0.91 | 1.10 | +0.02 | +1.86% | 0.08 | 45 | 18 | 0.83 | -0.26 | 0.06 | -0.02 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 13.00 | 1.51 | 1.68 | 1.60 | 1.59 | +0.09 | +6.00% | 0.12 | 114 | 11 | 0.97 | -0.33 | 0.06 | -0.02 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 14.00 | 2.06 | 2.14 | 2.10 | 2.08 | -0.02 | -0.96% | 0.15 | 10,063 | 20 | 0.96 | -0.39 | 0.07 | -0.02 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 15.00 | 2.69 | 2.76 | 2.73 | 2.76 | +0.10 | +3.76% | 0.18 | 31 | 614 | 0.97 | -0.46 | 0.07 | -0.02 | 9/15/2025 | 9/15/2025 3:59:52 PM EST |
| 16.00 | 3.35 | 3.45 | 3.40 | 3.35 | % | 0.21 | 12 | 0 | 0.98 | -0.52 | 0.07 | -0.02 | 9/15/2025 | 9/15/2025 3:59:52 PM EST | |
| 17.00 | 4.10 | 4.20 | 4.15 | 3.47 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.00 | -0.58 | 0.07 | -0.02 | 9/12/2025 | 9/15/2025 3:59:52 PM EST |
| 18.00 | 4.80 | 5.00 | 4.90 | 4.55 | % | 0.27 | 2 | 0 | 0.99 | -0.63 | 0.06 | -0.02 | 9/15/2025 | 9/15/2025 3:59:52 PM EST | |
| 19.00 | 5.70 | 5.85 | 5.78 | % | 0.30 | 0 | 0 | 1.04 | -0.68 | 0.06 | -0.02 | 9/15/2025 3:59:52 PM EST | |||
| 20.00 | 6.55 | 6.70 | 6.63 | % | 0.33 | 0 | 0 | 1.05 | -0.72 | 0.06 | -0.02 | 9/15/2025 3:59:52 PM EST | |||
| 21.00 | 7.45 | 7.60 | 7.53 | % | 0.36 | 0 | 0 | 1.08 | -0.76 | 0.05 | -0.01 | 9/15/2025 3:59:52 PM EST | |||
| 22.00 | 8.05 | 8.90 | 8.48 | % | 0.39 | 0 | 0 | 1.15 | -0.79 | 0.05 | -0.01 | 9/15/2025 3:59:52 PM EST | |||
| 23.00 | 9.25 | 10.90 | 10.08 | % | 0.44 | 0 | 0 | 1.21 | -0.82 | 0.04 | -0.01 | 9/15/2025 3:59:52 PM EST | |||
| 24.00 | 9.70 | 11.80 | 10.75 | % | 0.45 | 0 | 0 | 1.45 | -0.84 | 0.04 | -0.01 | 9/15/2025 3:59:52 PM EST | |||
| 25.00 | 11.05 | 12.40 | 11.73 | % | 0.47 | 0 | 0 | 1.28 | -0.86 | 0.04 | -0.01 | 9/15/2025 3:59:52 PM EST | |||
| 26.00 | 11.25 | 13.75 | 12.50 | % | 0.48 | 0 | 0 | 1.38 | -0.88 | 0.03 | -0.01 | 9/15/2025 3:59:52 PM EST | |||
| 27.00 | 12.90 | 13.45 | 13.18 | % | 0.49 | 0 | 0 | 1.25 | -0.90 | 0.03 | -0.01 | 9/15/2025 3:59:52 PM EST | |||
| 28.00 | 14.00 | 14.70 | 14.35 | % | 0.51 | 0 | 0 | 1.27 | -0.91 | 0.03 | -0.01 | 9/15/2025 3:59:52 PM EST | |||
| 29.00 | 14.15 | 15.80 | 14.98 | % | 0.52 | 0 | 0 | 1.16 | -0.93 | 0.02 | -0.01 | 9/15/2025 3:59:52 PM EST |