Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $11.11 as of 12/16/2025 9:51:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.60 | 8.75 | 8.18 | 7.62 | -0.26 | -3.30% | 2.73 | 21 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 4.00 | 6.75 | 7.20 | 6.98 | 6.86 | -0.09 | -1.30% | 1.75 | 6 | 13 | 7.76 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 5.00 | 5.45 | 6.35 | 5.90 | 5.74 | -0.20 | -3.37% | 1.18 | 4 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 6.00 | 4.60 | 5.55 | 5.08 | 4.86 | -0.34 | -6.54% | 0.85 | 3 | 13 | 8.58 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 6.50 | 4.15 | 4.70 | 4.43 | 4.40 | -0.35 | -7.37% | 0.68 | 3 | 4 | 4.44 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 7.00 | 3.60 | 4.80 | 4.20 | 3.85 | -0.25 | -6.10% | 0.60 | 5 | 50 | 6.99 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 7.50 | 3.30 | 3.80 | 3.55 | 3.39 | -0.97 | -22.25% | 0.47 | 6 | 3 | 4.05 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 8.00 | 2.60 | 3.30 | 2.95 | 2.84 | +0.02 | +0.71% | 0.37 | 13 | 121 | 3.55 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 8.50 | 2.19 | 2.89 | 2.54 | 2.40 | -1.04 | -30.24% | 0.30 | 3 | 8 | 3.45 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 9.00 | 1.90 | 2.27 | 2.09 | 1.82 | 0.00 | 0.00% | 0.23 | 0 | 217 | 2.47 | 0.99 | 0.02 | 0.00 | 12/15/2025 | 12/16/2025 3:59:47 PM EST |
| 9.50 | 1.29 | 1.84 | 1.57 | 1.42 | +0.06 | +4.42% | 0.17 | 65 | 240 | 2.28 | 0.97 | 0.08 | -0.01 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 10.00 | 1.09 | 1.19 | 1.14 | 1.09 | +0.20 | +22.48% | 0.11 | 147 | 1,162 | 1.10 | 0.91 | 0.20 | -0.03 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 10.50 | 0.65 | 0.78 | 0.72 | 0.75 | +0.17 | +29.31% | 0.07 | 201 | 270 | 0.74 | 0.79 | 0.36 | -0.05 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 11.00 | 0.40 | 0.42 | 0.41 | 0.41 | +0.10 | +32.26% | 0.04 | 2,949 | 3,053 | 0.82 | 0.58 | 0.47 | -0.06 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 11.50 | 0.18 | 0.20 | 0.19 | 0.19 | +0.02 | +11.77% | 0.02 | 2,976 | 2,296 | 0.84 | 0.36 | 0.41 | -0.05 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 12.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.01 | -10.00% | 0.01 | 2,724 | 11,926 | 0.88 | 0.21 | 0.28 | -0.04 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 12.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 1,539 | 3,898 | 0.96 | 0.13 | 0.18 | -0.03 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 13.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1,429 | 10,010 | 1.08 | 0.07 | 0.11 | -0.02 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 13.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 136 | 4,110 | 1.24 | 0.04 | 0.06 | -0.01 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 14.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 502 | 8,547 | 1.39 | 0.02 | 0.04 | -0.01 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 14.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 27 | 2,181 | 1.50 | 0.01 | 0.02 | 0.00 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 192 | 8,870 | 1.65 | 0.00 | 0.01 | 0.00 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 15.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 524 | 2.02 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 16.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 93 | 4,122 | 2.11 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 16.50 | 0.01 | 0.02 | 0.02 | 0.05 | +0.04 | +400.00% | 0.00 | 5 | 458 | 2.20 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 17.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 274 | 2,783 | 2.19 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.21 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 3:59:47 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 11 | 2,847 | 2.32 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:47 PM EST | |||
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 2,024 | 2.53 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,174 | 2.74 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:47 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,421 | 2.93 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:47 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,015 | 3.58 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 3:59:47 PM EST |
| 23.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 527 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 3:59:47 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 374 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,799 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/16/2025 3:59:47 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/16/2025 3:59:47 PM EST |
| 27.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 3:59:47 PM EST |
| 28.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/16/2025 3:59:47 PM EST |
| 29.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,644 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/16/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/16/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 3:59:47 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 3:59:47 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 3:59:47 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 3:59:47 PM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 3:59:47 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 3 | 2.33 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:47 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.72 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:47 PM EST |
| 8.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.84 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:47 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 45 | 2,236 | 1.42 | -0.01 | 0.02 | 0.00 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 9.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 35 | 8,708 | 1.11 | -0.03 | 0.08 | -0.01 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 10.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 275 | 5,127 | 0.91 | -0.09 | 0.20 | -0.03 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 10.50 | 0.09 | 0.14 | 0.12 | 0.12 | -0.12 | -50.00% | 0.01 | 1,039 | 2,705 | 0.88 | -0.21 | 0.36 | -0.05 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 11.00 | 0.25 | 0.30 | 0.28 | 0.28 | -0.24 | -46.16% | 0.03 | 535 | 4,584 | 0.87 | -0.42 | 0.47 | -0.06 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 11.50 | 0.54 | 0.65 | 0.60 | 0.64 | -0.24 | -27.28% | 0.05 | 783 | 2,186 | 0.96 | -0.64 | 0.41 | -0.05 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 12.00 | 0.93 | 1.07 | 1.00 | 1.00 | -0.30 | -23.08% | 0.08 | 612 | 5,300 | 0.93 | -0.79 | 0.28 | -0.04 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 12.50 | 1.38 | 1.76 | 1.57 | 1.42 | -0.50 | -26.05% | 0.13 | 54 | 1,094 | 2.00 | -0.87 | 0.18 | -0.03 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 13.00 | 1.83 | 2.17 | 2.00 | 1.90 | -0.34 | -15.18% | 0.15 | 431 | 3,037 | 2.02 | -0.93 | 0.11 | -0.02 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 13.50 | 2.32 | 2.81 | 2.57 | 2.54 | -0.25 | -8.97% | 0.19 | 16 | 106 | 2.75 | -0.96 | 0.06 | -0.01 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 14.00 | 2.80 | 3.25 | 3.03 | 3.15 | -0.10 | -3.08% | 0.22 | 55 | 2,023 | 2.82 | -0.98 | 0.04 | -0.01 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 14.50 | 2.76 | 3.80 | 3.28 | 3.60 | +0.49 | +15.76% | 0.23 | 7 | 265 | 3.24 | -0.99 | 0.02 | 0.00 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 15.00 | 3.80 | 4.50 | 4.15 | 4.17 | +0.03 | +0.73% | 0.28 | 81 | 1,649 | 4.85 | -1.00 | 0.01 | 0.00 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 15.50 | 3.80 | 4.90 | 4.35 | 4.73 | +0.26 | +5.82% | 0.28 | 12 | 35 | 4.03 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 16.00 | 4.80 | 5.40 | 5.10 | 5.20 | +0.12 | +2.37% | 0.32 | 16 | 744 | 4.25 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 16.50 | 4.75 | 5.80 | 5.28 | 4.35 | 0.00 | 0.00% | 0.32 | 0 | 52 | 4.10 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 3:59:47 PM EST |
| 17.00 | 5.80 | 6.10 | 5.95 | 6.10 | 0.00 | 0.00% | 0.35 | 0 | 357 | 3.41 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:47 PM EST |
| 17.50 | 6.20 | 6.85 | 6.53 | 6.49 | 0.00 | 0.00% | 0.37 | 0 | 2 | 4.66 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:47 PM EST |
| 18.00 | 6.25 | 7.30 | 6.78 | 7.05 | +0.02 | +0.29% | 0.38 | 21 | 319 | 4.63 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 18.50 | 7.20 | 7.85 | 7.53 | 7.24 | 0.00 | 0.00% | 0.41 | 0 | 3 | 4.99 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:47 PM EST |
| 19.00 | 7.80 | 8.30 | 8.05 | 8.25 | +0.30 | +3.78% | 0.42 | 2 | 218 | 4.96 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 20.00 | 8.70 | 9.40 | 9.05 | 8.79 | 0.00 | 0.00% | 0.45 | 0 | 24 | 5.65 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:47 PM EST |
| 21.00 | 9.80 | 10.25 | 10.03 | 10.10 | +0.79 | +8.49% | 0.48 | 4 | 17 | 5.32 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 22.00 | 10.70 | 11.45 | 11.08 | 9.70 | 0.00 | 0.00% | 0.50 | 0 | 55 | 6.40 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 3:59:47 PM EST |
| 23.00 | 11.40 | 12.50 | 11.95 | 11.12 | 0.00 | 0.00% | 0.52 | 0 | 7 | 6.84 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 3:59:47 PM EST |
| 24.00 | 12.40 | 13.65 | 13.03 | 12.20 | 0.00 | 0.00% | 0.54 | 0 | 0 | 8.10 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 3:59:47 PM EST |
| 25.00 | 13.40 | 14.50 | 13.95 | 13.23 | 0.00 | 0.00% | 0.56 | 0 | 3 | 7.31 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 3:59:47 PM EST |
| 26.00 | 14.40 | 15.50 | 14.95 | 14.96 | +0.74 | +5.21% | 0.57 | 2 | 0 | 7.53 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:47 PM EST |
| 27.00 | 15.40 | 16.50 | 15.95 | 15.17 | 0.00 | 0.00% | 0.59 | 0 | 0 | 7.73 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 3:59:47 PM EST |
| 28.00 | 16.40 | 17.50 | 16.95 | 16.11 | 0.00 | 0.00% | 0.61 | 0 | 0 | 7.94 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 3:59:47 PM EST |
| 29.00 | 17.40 | 18.65 | 18.03 | 17.04 | 0.00 | 0.00% | 0.62 | 0 | 0 | 9.18 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 3:59:47 PM EST |
| 30.00 | 18.40 | 19.65 | 19.03 | 18.13 | 0.00 | 0.00% | 0.63 | 0 | 0 | 9.37 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 3:59:47 PM EST |
| 35.00 | 23.40 | 24.65 | 24.03 | % | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:47 PM EST |