Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $20.76 as of 10/17/2025 3:46:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.60 | 15.60 | 14.10 | % | 2.82 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 10/17/2025 2:58:52 PM EST | |||
| 7.50 | 10.10 | 13.00 | 11.55 | 14.45 | 0.00 | 0.00% | 1.54 | 0 | 4 | 3.58 | 0.99 | 0.00 | 0.00 | 10/15/2025 | 10/17/2025 2:58:52 PM EST |
| 9.00 | 8.80 | 11.65 | 10.23 | % | 1.14 | 0 | 0 | 3.12 | 0.98 | 0.01 | 0.00 | 10/17/2025 2:58:52 PM EST | |||
| 10.00 | 8.65 | 10.15 | 9.40 | 10.30 | -0.95 | -8.45% | 0.94 | 1 | 1 | 2.47 | 0.97 | 0.01 | -0.01 | 10/17/2025 | 10/17/2025 2:58:52 PM EST |
| 11.00 | 6.65 | 9.85 | 8.25 | 9.94 | 0.00 | 0.00% | 0.75 | 0 | 2 | 2.65 | 0.94 | 0.02 | -0.01 | 10/15/2025 | 10/17/2025 2:58:52 PM EST |
| 12.00 | 6.90 | 7.80 | 7.35 | % | 0.61 | 0 | 0 | 1.18 | 0.91 | 0.02 | -0.02 | 10/17/2025 2:58:52 PM EST | |||
| 12.50 | 5.95 | 8.00 | 6.98 | 7.35 | -1.70 | -18.79% | 0.56 | 81 | 81 | 1.98 | 0.89 | 0.02 | -0.02 | 10/17/2025 | 10/17/2025 2:58:52 PM EST |
| 13.00 | 5.80 | 7.50 | 6.65 | 6.60 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.89 | 0.87 | 0.03 | -0.02 | 10/13/2025 | 10/17/2025 2:58:52 PM EST |
| 13.50 | 5.15 | 7.30 | 6.23 | 5.87 | -0.28 | -4.56% | 0.46 | 1 | 9 | 1.92 | 0.85 | 0.03 | -0.02 | 10/17/2025 | 10/17/2025 2:58:52 PM EST |
| 14.00 | 4.60 | 6.60 | 5.60 | 5.62 | -2.28 | -28.87% | 0.40 | 1 | 15 | 1.72 | 0.83 | 0.03 | -0.02 | 10/17/2025 | 10/17/2025 2:58:52 PM EST |
| 14.50 | 5.25 | 5.70 | 5.48 | 5.70 | -2.02 | -26.17% | 0.38 | 5 | 12 | 1.17 | 0.81 | 0.04 | -0.02 | 10/17/2025 | 10/17/2025 2:58:52 PM EST |
| 15.00 | 3.95 | 5.75 | 4.85 | 6.01 | -0.62 | -9.36% | 0.32 | 1 | 553 | 1.03 | 0.78 | 0.04 | -0.03 | 10/17/2025 | 10/17/2025 2:58:52 PM EST |
| 15.50 | 3.70 | 5.35 | 4.53 | 4.80 | -0.06 | -1.24% | 0.29 | 1 | 6 | 1.06 | 0.76 | 0.04 | -0.03 | 10/17/2025 | 10/17/2025 2:58:52 PM EST |
| 16.00 | 3.80 | 5.60 | 4.70 | 5.95 | 0.00 | 0.00% | 0.29 | 0 | 16 | 1.31 | 0.73 | 0.04 | -0.03 | 10/15/2025 | 10/17/2025 2:58:52 PM EST |
| 16.50 | 3.95 | 4.40 | 4.18 | 5.52 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.16 | 0.70 | 0.05 | -0.03 | 10/16/2025 | 10/17/2025 2:58:52 PM EST |
| 17.00 | 2.93 | 4.05 | 3.49 | 4.45 | -0.90 | -16.83% | 0.21 | 5 | 18 | 1.01 | 0.68 | 0.05 | -0.03 | 10/17/2025 | 10/17/2025 2:58:52 PM EST |
| 17.50 | 3.55 | 3.75 | 3.65 | 3.40 | -1.80 | -34.62% | 0.21 | 1 | 28 | 1.18 | 0.65 | 0.05 | -0.03 | 10/17/2025 | 10/17/2025 2:58:52 PM EST |
| 18.00 | 3.25 | 3.55 | 3.40 | 3.44 | -1.32 | -27.74% | 0.19 | 40 | 85 | 1.18 | 0.62 | 0.05 | -0.03 | 10/17/2025 | 10/17/2025 2:58:52 PM EST |
| 18.50 | 3.15 | 3.30 | 3.23 | 3.21 | -1.33 | -29.30% | 0.17 | 209 | 35 | 1.19 | 0.60 | 0.05 | -0.04 | 10/17/2025 | 10/17/2025 2:58:52 PM EST |
| 19.00 | 2.80 | 3.20 | 3.00 | 3.00 | -1.25 | -29.42% | 0.16 | 85 | 262 | 1.17 | 0.57 | 0.05 | -0.04 | 10/17/2025 | 10/17/2025 2:58:52 PM EST |
| 19.50 | 2.51 | 2.98 | 2.75 | 2.80 | -0.84 | -23.08% | 0.14 | 81 | 175 | 1.17 | 0.55 | 0.05 | -0.04 | 10/17/2025 | 10/17/2025 2:58:52 PM EST |
| 20.00 | 2.53 | 2.72 | 2.63 | 2.65 | -1.25 | -32.06% | 0.13 | 222 | 235 | 1.22 | 0.52 | 0.05 | -0.04 | 10/17/2025 | 10/17/2025 2:58:52 PM EST |
| 20.50 | 2.34 | 2.68 | 2.51 | 2.38 | -1.12 | -32.00% | 0.12 | 24 | 204 | 1.07 | 0.50 | 0.05 | -0.04 | 10/17/2025 | 10/17/2025 2:58:52 PM EST |
| 21.00 | 2.13 | 2.45 | 2.29 | 2.30 | -0.90 | -28.13% | 0.11 | 54 | 260 | 1.22 | 0.48 | 0.05 | -0.04 | 10/17/2025 | 10/17/2025 2:58:52 PM EST |
| 21.50 | 2.10 | 2.22 | 2.16 | 2.15 | -0.66 | -23.49% | 0.10 | 47 | 126 | 1.29 | 0.46 | 0.05 | -0.04 | 10/17/2025 | 10/17/2025 2:58:52 PM EST |
| 22.00 | 1.98 | 2.10 | 2.04 | 2.10 | -0.90 | -30.00% | 0.09 | 125 | 441 | 1.22 | 0.43 | 0.05 | -0.04 | 10/17/2025 | 10/17/2025 2:58:52 PM EST |
| 22.50 | 1.50 | 1.99 | 1.75 | 2.00 | -0.70 | -25.93% | 0.08 | 9 | 53 | 1.14 | 0.42 | 0.05 | -0.04 | 10/17/2025 | 10/17/2025 2:58:52 PM EST |
| 23.00 | 1.61 | 2.00 | 1.81 | 1.80 | -0.84 | -31.82% | 0.08 | 15 | 69 | 1.21 | 0.40 | 0.05 | -0.04 | 10/17/2025 | 10/17/2025 2:58:52 PM EST |
| 23.50 | 1.65 | 1.82 | 1.74 | 1.75 | -1.24 | -41.48% | 0.07 | 44 | 76 | 1.22 | 0.38 | 0.05 | -0.04 | 10/17/2025 | 10/17/2025 2:58:52 PM EST |
| 24.00 | 1.47 | 1.77 | 1.62 | 1.56 | -1.05 | -40.23% | 0.07 | 7 | 61 | 1.26 | 0.36 | 0.05 | -0.04 | 10/17/2025 | 10/17/2025 2:58:52 PM EST |
| 24.50 | 1.01 | 3.05 | 2.03 | 1.98 | 0.00 | 0.00% | 0.08 | 0 | 62 | 1.31 | 0.34 | 0.05 | -0.04 | 10/16/2025 | 10/17/2025 2:58:52 PM EST |
| 25.00 | 1.38 | 1.52 | 1.45 | 1.46 | -0.63 | -30.15% | 0.06 | 192 | 664 | 1.26 | 0.33 | 0.04 | -0.04 | 10/17/2025 | 10/17/2025 2:58:52 PM EST |
| 26.00 | 1.22 | 1.32 | 1.27 | 1.34 | -0.61 | -31.29% | 0.05 | 10 | 60 | 1.28 | 0.30 | 0.04 | -0.03 | 10/17/2025 | 10/17/2025 2:58:52 PM EST |
| 27.00 | 1.09 | 3.00 | 2.05 | 1.92 | 0.00 | 0.00% | 0.08 | 0 | 38 | 1.71 | 0.26 | 0.04 | -0.03 | 10/16/2025 | 10/17/2025 2:58:52 PM EST |
| 28.00 | 0.12 | 1.10 | 0.61 | 0.97 | -0.38 | -28.15% | 0.02 | 14 | 98 | 1.02 | 0.25 | 0.04 | -0.03 | 10/17/2025 | 10/17/2025 2:58:52 PM EST |
| 30.00 | 0.81 | 0.88 | 0.85 | 0.85 | -0.43 | -33.60% | 0.03 | 49 | 123 | 1.34 | 0.21 | 0.03 | -0.03 | 10/17/2025 | 10/17/2025 2:58:52 PM EST |
| 35.00 | 0.49 | 0.70 | 0.60 | 0.53 | -0.36 | -40.45% | 0.02 | 42 | 245 | 1.43 | 0.14 | 0.03 | -0.02 | 10/17/2025 | 10/17/2025 2:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.17 | 1.09 | % | 0.22 | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:58:52 PM EST | |||
| 7.50 | 0.00 | 2.22 | 1.11 | % | 0.15 | 0 | 0 | 4.12 | -0.01 | 0.00 | 0.00 | 10/17/2025 2:58:52 PM EST | |||
| 9.00 | 0.00 | 2.27 | 1.14 | 0.09 | 0.00 | 0.00% | 0.13 | 0 | 15 | 3.49 | -0.02 | 0.01 | 0.00 | 10/15/2025 | 10/17/2025 2:58:52 PM EST |
| 10.00 | 0.00 | 0.33 | 0.17 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.57 | -0.03 | 0.01 | -0.01 | 10/13/2025 | 10/17/2025 2:58:52 PM EST |
| 11.00 | 0.00 | 0.77 | 0.39 | 0.39 | 0.00 | 0.00% | 0.04 | 0 | 16 | 1.78 | -0.06 | 0.02 | -0.01 | 10/15/2025 | 10/17/2025 2:58:52 PM EST |
| 12.00 | 0.00 | 2.38 | 1.19 | 0.32 | 0.00 | 0.00% | 0.10 | 0 | 2 | 2.56 | -0.09 | 0.02 | -0.02 | 10/14/2025 | 10/17/2025 2:58:52 PM EST |
| 12.50 | 0.02 | 2.47 | 1.25 | 0.39 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.50 | -0.11 | 0.02 | -0.02 | 10/16/2025 | 10/17/2025 2:58:52 PM EST |
| 13.00 | 0.35 | 1.01 | 0.68 | 1.34 | % | 0.05 | 1 | 0 | 1.23 | -0.13 | 0.03 | -0.02 | 10/17/2025 | 10/17/2025 2:58:52 PM EST | |
| 13.50 | 0.55 | 1.40 | 0.98 | 0.55 | +0.09 | +19.57% | 0.07 | 2 | 6 | 1.33 | -0.15 | 0.03 | -0.02 | 10/17/2025 | 10/17/2025 2:58:52 PM EST |
| 14.00 | 0.59 | 1.34 | 0.97 | 1.60 | +1.07 | +201.89% | 0.07 | 6 | 48 | 1.23 | -0.17 | 0.03 | -0.02 | 10/17/2025 | 10/17/2025 2:58:52 PM EST |
| 14.50 | 0.03 | 1.09 | 0.56 | 0.77 | 0.00 | 0.00% | 0.04 | 0 | 55 | 0.83 | -0.19 | 0.04 | -0.02 | 10/14/2025 | 10/17/2025 2:58:52 PM EST |
| 15.00 | 0.90 | 1.19 | 1.05 | 1.11 | +0.41 | +58.58% | 0.07 | 13 | 94 | 1.17 | -0.22 | 0.04 | -0.03 | 10/17/2025 | 10/17/2025 2:58:52 PM EST |
| 15.50 | 0.40 | 2.16 | 1.28 | 1.19 | +0.32 | +36.79% | 0.08 | 2 | 47 | 1.11 | -0.24 | 0.04 | -0.03 | 10/17/2025 | 10/17/2025 2:58:52 PM EST |
| 16.00 | 1.31 | 1.64 | 1.48 | 2.05 | +0.87 | +73.73% | 0.09 | 26 | 31 | 1.15 | -0.27 | 0.04 | -0.03 | 10/17/2025 | 10/17/2025 2:58:52 PM EST |
| 16.50 | 1.54 | 1.82 | 1.68 | 1.85 | +0.81 | +77.89% | 0.10 | 39 | 33 | 1.14 | -0.30 | 0.05 | -0.03 | 10/17/2025 | 10/17/2025 2:58:52 PM EST |
| 17.00 | 1.67 | 2.08 | 1.88 | 1.96 | +0.45 | +29.81% | 0.11 | 3 | 56 | 1.13 | -0.32 | 0.05 | -0.03 | 10/17/2025 | 10/17/2025 2:58:52 PM EST |
| 17.50 | 1.83 | 2.37 | 2.10 | 2.07 | +0.62 | +42.76% | 0.12 | 10 | 28 | 1.12 | -0.35 | 0.05 | -0.03 | 10/17/2025 | 10/17/2025 2:58:52 PM EST |
| 18.00 | 2.22 | 2.55 | 2.39 | 2.46 | +0.58 | +30.86% | 0.13 | 6 | 991 | 1.19 | -0.38 | 0.05 | -0.03 | 10/17/2025 | 10/17/2025 2:58:52 PM EST |
| 18.50 | 2.31 | 3.65 | 2.98 | 2.43 | +0.03 | +1.25% | 0.16 | 20 | 94 | 1.29 | -0.40 | 0.05 | -0.04 | 10/17/2025 | 10/17/2025 2:58:52 PM EST |
| 19.00 | 2.83 | 3.10 | 2.97 | 2.80 | +0.59 | +26.70% | 0.16 | 19 | 96 | 1.16 | -0.43 | 0.05 | -0.04 | 10/17/2025 | 10/17/2025 2:58:52 PM EST |
| 19.50 | 2.89 | 3.70 | 3.30 | 2.77 | 0.00 | 0.00% | 0.17 | 0 | 36 | 1.16 | -0.45 | 0.05 | -0.04 | 10/15/2025 | 10/17/2025 2:58:52 PM EST |
| 20.00 | 3.40 | 3.75 | 3.58 | 3.32 | +0.32 | +10.67% | 0.18 | 3 | 22 | 1.20 | -0.48 | 0.05 | -0.04 | 10/17/2025 | 10/17/2025 2:58:52 PM EST |
| 20.50 | 3.80 | 4.05 | 3.93 | 3.95 | +0.75 | +23.44% | 0.19 | 4 | 313 | 1.16 | -0.50 | 0.05 | -0.04 | 10/17/2025 | 10/17/2025 2:58:52 PM EST |
| 21.00 | 4.05 | 4.40 | 4.23 | 4.25 | +0.75 | +21.43% | 0.20 | 14 | 174 | 1.15 | -0.52 | 0.05 | -0.04 | 10/17/2025 | 10/17/2025 2:58:52 PM EST |
| 21.50 | 4.35 | 4.75 | 4.55 | 3.80 | 0.00 | 0.00% | 0.21 | 0 | 40 | 1.15 | -0.54 | 0.05 | -0.04 | 10/15/2025 | 10/17/2025 2:58:52 PM EST |
| 22.00 | 4.90 | 5.45 | 5.18 | 4.25 | % | 0.24 | 1 | 0 | 1.31 | -0.57 | 0.05 | -0.04 | 10/17/2025 | 10/17/2025 2:58:52 PM EST | |
| 22.50 | 5.20 | 5.50 | 5.35 | % | 0.24 | 0 | 0 | 1.22 | -0.58 | 0.05 | -0.04 | 10/17/2025 2:58:52 PM EST | |||
| 23.00 | 5.70 | 7.45 | 6.58 | % | 0.29 | 0 | 0 | 1.48 | -0.60 | 0.05 | -0.04 | 10/17/2025 2:58:52 PM EST | |||
| 23.50 | 6.00 | 7.00 | 6.50 | % | 0.28 | 0 | 0 | 1.36 | -0.62 | 0.05 | -0.04 | 10/17/2025 2:58:52 PM EST | |||
| 24.00 | 6.40 | 6.65 | 6.53 | 5.70 | -0.05 | -0.87% | 0.27 | 1 | 2 | 1.21 | -0.64 | 0.05 | -0.04 | 10/17/2025 | 10/17/2025 2:58:52 PM EST |
| 24.50 | 6.60 | 9.05 | 7.83 | 7.00 | +1.05 | +17.65% | 0.32 | 1 | 1 | 1.52 | -0.66 | 0.05 | -0.04 | 10/17/2025 | 10/17/2025 2:58:52 PM EST |
| 25.00 | 5.65 | 8.70 | 7.18 | % | 0.29 | 0 | 0 | 1.75 | -0.67 | 0.04 | -0.04 | 10/17/2025 2:58:52 PM EST | |||
| 26.00 | 7.95 | 8.35 | 8.15 | % | 0.31 | 0 | 0 | 1.19 | -0.70 | 0.04 | -0.03 | 10/17/2025 2:58:52 PM EST | |||
| 27.00 | 8.65 | 10.95 | 9.80 | % | 0.36 | 0 | 0 | 1.51 | -0.74 | 0.04 | -0.03 | 10/17/2025 2:58:52 PM EST | |||
| 28.00 | 8.85 | 10.85 | 9.85 | % | 0.35 | 0 | 0 | 1.70 | -0.75 | 0.04 | -0.03 | 10/17/2025 2:58:52 PM EST | |||
| 30.00 | 10.15 | 12.75 | 11.45 | % | 0.38 | 0 | 0 | 1.73 | -0.79 | 0.03 | -0.03 | 10/17/2025 2:58:52 PM EST | |||
| 35.00 | 15.15 | 17.55 | 16.35 | % | 0.47 | 0 | 0 | 1.91 | -0.86 | 0.03 | -0.02 | 10/17/2025 2:58:52 PM EST |