Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $5.39 as of 10/22/2024 1:36:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.75 | 6.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 1.00 | 3.55 | 6.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 1.50 | 3.70 | 5.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 2.00 | 3.20 | 3.45 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 2.50 | 2.78 | 2.88 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 3.00 | 2.28 | 2.58 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 3.50 | 1.78 | 1.90 | 2.10 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.98 | 0.07 | 0.00 | 10/17/2024 | 10/22/2024 12:58:59 PM EST |
| 4.00 | 1.35 | 1.43 | 1.46 | 0.00 | 0.00% | 0 | 46 | 1.10 | 0.90 | 0.15 | 0.00 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 4.50 | 0.96 | 1.04 | 0.95 | +0.02 | +2.16% | 3 | 117 | 0.80 | 0.78 | 0.24 | 0.00 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 5.00 | 0.65 | 0.70 | 0.66 | -0.06 | -8.34% | 6 | 394 | 0.67 | 0.63 | 0.29 | -0.01 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 5.50 | 0.43 | 0.50 | 0.43 | -0.02 | -4.45% | 26 | 141 | 0.80 | 0.48 | 0.30 | -0.01 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 6.00 | 0.29 | 0.32 | 0.30 | -0.08 | -21.06% | 18 | 987 | 0.84 | 0.35 | 0.27 | -0.01 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 6.50 | 0.19 | 0.23 | 0.19 | -0.05 | -20.84% | 2 | 144 | 0.87 | 0.25 | 0.23 | -0.01 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 7.00 | 0.13 | 0.14 | 0.15 | 0.00 | 0.00% | 2 | 156 | 0.88 | 0.18 | 0.18 | 0.00 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 7.50 | 0.03 | 0.15 | 0.10 | -0.02 | -16.67% | 20 | 28 | 0.85 | 0.14 | 0.14 | 0.00 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 8.00 | 0.00 | 0.33 | 0.33 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.08 | 0.10 | 0.00 | 10/14/2024 | 10/22/2024 12:58:59 PM EST |
| 8.50 | 0.00 | 0.44 | % | 0 | 0 | 1.81 | 0.05 | 0.07 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 9.00 | 0.00 | 0.11 | 0.27 | 0.00 | 0.00% | 0 | 3 | 1.23 | 0.04 | 0.06 | 0.00 | 10/17/2024 | 10/22/2024 12:58:59 PM EST |
| 10.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 47 | 64 | 1.01 | 0.03 | 0.04 | 0.00 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 7.09 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 1.50 | 0.00 | 0.50 | % | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 2 | 2.66 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/22/2024 12:58:59 PM EST |
| 3.50 | 0.00 | 0.50 | % | 0 | 0 | 2.16 | -0.02 | 0.07 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 4.00 | 0.05 | 0.10 | 0.07 | -0.09 | -56.25% | 20 | 6 | 0.76 | -0.10 | 0.15 | 0.00 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 4.50 | 0.17 | 0.21 | 0.19 | 0.00 | 0.00% | 6 | 175 | 0.77 | -0.22 | 0.24 | 0.00 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 5.00 | 0.34 | 0.41 | 0.39 | +0.03 | +8.34% | 15 | 102 | 0.79 | -0.37 | 0.29 | -0.01 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 5.50 | 0.61 | 0.68 | 0.67 | +0.02 | +3.08% | 3 | 60 | 0.79 | -0.52 | 0.30 | -0.01 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 6.00 | 0.97 | 1.03 | 0.90 | 0.00 | 0.00% | 0 | 7 | 0.78 | -0.65 | 0.27 | -0.01 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 6.50 | 1.36 | 1.48 | 1.41 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.75 | 0.23 | -0.01 | 10/14/2024 | 10/22/2024 12:58:59 PM EST |
| 7.00 | 1.81 | 1.88 | 2.24 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.82 | 0.18 | 0.00 | 10/10/2024 | 10/22/2024 12:58:59 PM EST |
| 7.50 | 2.25 | 2.36 | % | 0 | 0 | 0.91 | -0.86 | 0.14 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 8.00 | 2.72 | 2.83 | % | 0 | 0 | 1.19 | -0.92 | 0.10 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 8.50 | 3.20 | 3.30 | % | 0 | 0 | 1.18 | -0.95 | 0.07 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 9.00 | 3.65 | 3.80 | % | 0 | 0 | 1.28 | -0.96 | 0.06 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 10.00 | 4.65 | 4.80 | % | 0 | 0 | 1.30 | -0.97 | 0.04 | 0.00 | 10/22/2024 12:58:59 PM EST |