Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $17.98 as of 10/27/2025 1:26:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.40 | 9.40 | 8.90 | 8.77 | 0.00 | 0.00% | 0.89 | 0 | 20 | 1.85 | 0.95 | 0.01 | -0.01 | 10/24/2025 | 10/27/2025 2:58:54 PM EST |
| 12.00 | 6.75 | 7.15 | 6.95 | 6.97 | -0.28 | -3.87% | 0.58 | 31 | 1 | 1.11 | 0.89 | 0.02 | -0.01 | 10/27/2025 | 10/27/2025 2:58:54 PM EST |
| 13.00 | 5.90 | 6.95 | 6.43 | 6.20 | 0.00 | 0.00% | 0.49 | 0 | 165 | 1.24 | 0.86 | 0.03 | -0.02 | 10/24/2025 | 10/27/2025 2:58:54 PM EST |
| 14.00 | 5.25 | 6.05 | 5.65 | 5.30 | +0.15 | +2.92% | 0.40 | 5 | 41 | 1.19 | 0.81 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 2:58:54 PM EST |
| 15.00 | 4.60 | 4.95 | 4.78 | 4.79 | +0.22 | +4.82% | 0.32 | 20 | 260 | 1.08 | 0.76 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 2:58:54 PM EST |
| 16.00 | 4.05 | 4.40 | 4.23 | 4.20 | -0.05 | -1.18% | 0.26 | 5 | 85 | 1.09 | 0.71 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 2:58:54 PM EST |
| 17.00 | 3.55 | 3.75 | 3.65 | 3.85 | +0.40 | +11.60% | 0.21 | 37 | 128 | 1.09 | 0.66 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 2:58:54 PM EST |
| 18.00 | 3.10 | 3.25 | 3.18 | 3.25 | +0.25 | +8.34% | 0.18 | 77 | 511 | 1.08 | 0.61 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 2:58:54 PM EST |
| 19.00 | 2.71 | 2.82 | 2.77 | 2.73 | +0.08 | +3.02% | 0.15 | 201 | 682 | 1.09 | 0.55 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 2:58:54 PM EST |
| 20.00 | 2.40 | 2.47 | 2.44 | 2.44 | +0.09 | +3.83% | 0.12 | 230 | 1,172 | 1.10 | 0.51 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 2:58:54 PM EST |
| 21.00 | 2.07 | 2.18 | 2.13 | 2.13 | -0.02 | -0.93% | 0.10 | 22 | 494 | 1.11 | 0.46 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 2:58:54 PM EST |
| 22.00 | 1.82 | 1.92 | 1.87 | 1.90 | -0.04 | -2.07% | 0.09 | 62 | 971 | 1.12 | 0.42 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 2:58:54 PM EST |
| 23.00 | 1.61 | 1.70 | 1.66 | 1.70 | +0.05 | +3.03% | 0.07 | 40 | 480 | 1.12 | 0.38 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 2:58:54 PM EST |
| 24.00 | 1.42 | 1.51 | 1.47 | 1.49 | +0.09 | +6.43% | 0.06 | 68 | 189 | 1.13 | 0.35 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 2:58:54 PM EST |
| 25.00 | 1.26 | 1.34 | 1.30 | 1.33 | +0.01 | +0.76% | 0.05 | 152 | 903 | 1.14 | 0.32 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 2:58:54 PM EST |
| 26.00 | 1.10 | 1.19 | 1.15 | 1.20 | +0.19 | +18.82% | 0.04 | 9 | 188 | 1.14 | 0.29 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 2:58:54 PM EST |
| 27.00 | 1.00 | 1.07 | 1.04 | 1.15 | -0.03 | -2.55% | 0.04 | 1 | 78 | 1.16 | 0.27 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 2:58:54 PM EST |
| 28.00 | 0.73 | 0.99 | 0.86 | 0.95 | +0.07 | +7.96% | 0.03 | 1 | 80 | 1.13 | 0.25 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 2:58:54 PM EST |
| 29.00 | 0.82 | 0.87 | 0.85 | 0.83 | +0.05 | +6.41% | 0.03 | 15 | 201 | 1.19 | 0.23 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 2:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.21 | 0.27 | 0.24 | 0.22 | -0.05 | -18.52% | 0.02 | 18 | 154 | 1.18 | -0.05 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 2:58:54 PM EST |
| 12.00 | 0.47 | 0.52 | 0.50 | 0.50 | -0.12 | -19.36% | 0.04 | 19 | 12 | 1.11 | -0.11 | 0.02 | -0.01 | 10/27/2025 | 10/27/2025 2:58:54 PM EST |
| 13.00 | 0.66 | 0.77 | 0.72 | 0.70 | -0.10 | -12.50% | 0.06 | 95 | 370 | 1.09 | -0.14 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 2:58:54 PM EST |
| 14.00 | 0.75 | 1.03 | 0.89 | 0.95 | -0.08 | -7.77% | 0.06 | 14 | 259 | 1.03 | -0.19 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 2:58:54 PM EST |
| 15.00 | 1.31 | 1.35 | 1.33 | 1.31 | -0.08 | -5.76% | 0.09 | 107 | 340 | 1.07 | -0.24 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 2:58:54 PM EST |
| 16.00 | 1.73 | 1.83 | 1.78 | 1.72 | -0.02 | -1.15% | 0.11 | 33 | 82 | 1.08 | -0.29 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 2:58:54 PM EST |
| 17.00 | 2.22 | 2.35 | 2.29 | 2.23 | -0.05 | -2.20% | 0.13 | 7 | 79 | 1.09 | -0.34 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 2:58:54 PM EST |
| 18.00 | 2.76 | 2.88 | 2.82 | 2.82 | -0.02 | -0.71% | 0.16 | 9 | 63 | 1.09 | -0.39 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 2:58:54 PM EST |
| 19.00 | 3.35 | 3.45 | 3.40 | 3.30 | -0.14 | -4.07% | 0.18 | 48 | 91 | 1.10 | -0.45 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 2:58:54 PM EST |
| 20.00 | 4.00 | 4.15 | 4.08 | 4.03 | +0.13 | +3.34% | 0.20 | 26 | 29 | 1.10 | -0.49 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 2:58:54 PM EST |
| 21.00 | 4.70 | 4.85 | 4.78 | 4.70 | 0.00 | 0.00% | 0.23 | 10 | 10 | 1.11 | -0.54 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 2:58:54 PM EST |
| 22.00 | 5.45 | 5.55 | 5.50 | 5.35 | -0.10 | -1.84% | 0.25 | 9 | 84 | 1.11 | -0.58 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 2:58:54 PM EST |
| 23.00 | 6.20 | 6.35 | 6.28 | 5.90 | 0.00 | 0.00% | 0.27 | 0 | 15 | 1.13 | -0.62 | 0.05 | -0.03 | 10/20/2025 | 10/27/2025 2:58:54 PM EST |
| 24.00 | 6.95 | 7.20 | 7.08 | 7.05 | -0.15 | -2.09% | 0.29 | 1 | 50 | 1.12 | -0.65 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 2:58:54 PM EST |
| 25.00 | 7.80 | 8.00 | 7.90 | 7.30 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.13 | -0.68 | 0.04 | -0.03 | 10/20/2025 | 10/27/2025 2:58:54 PM EST |
| 26.00 | 8.15 | 9.15 | 8.65 | % | 0.33 | 0 | 0 | 1.12 | -0.71 | 0.04 | -0.03 | 10/27/2025 2:58:54 PM EST | |||
| 27.00 | 8.95 | 10.00 | 9.48 | % | 0.35 | 0 | 0 | 1.10 | -0.73 | 0.04 | -0.03 | 10/27/2025 2:58:54 PM EST | |||
| 28.00 | 9.80 | 10.90 | 10.35 | % | 0.37 | 0 | 0 | 1.08 | -0.75 | 0.04 | -0.03 | 10/27/2025 2:58:54 PM EST | |||
| 29.00 | 10.70 | 11.80 | 11.25 | 10.90 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.07 | -0.77 | 0.04 | -0.02 | 10/17/2025 | 10/27/2025 2:58:54 PM EST |