Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $11.31 as of 12/23/2025 8:29:31 AM 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 | 7.70 | 10.30 | 9.00 | 8.33 | 0.00 | 0.00% | 3.00 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:47 PM EST |
| 4.00 | 6.75 | 9.30 | 8.03 | 7.35 | 0.00 | 0.00% | 2.01 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:47 PM EST |
| 5.00 | 5.80 | 8.30 | 7.05 | 6.37 | 0.00 | 0.00% | 1.41 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:47 PM EST |
| 6.00 | 4.85 | 6.25 | 5.55 | 5.33 | 0.00 | 0.00% | 0.92 | 0 | 34 | 8.38 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:47 PM EST |
| 7.00 | 3.90 | 5.60 | 4.75 | 4.35 | 0.00 | 0.00% | 0.68 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:47 PM EST |
| 7.50 | 3.45 | 5.15 | 4.30 | 6.00 | 0.00 | 0.00% | 0.57 | 0 | 1 | 7.55 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/22/2025 3:59:47 PM EST |
| 8.00 | 3.05 | 4.20 | 3.63 | 3.03 | 0.00 | 0.00% | 0.45 | 0 | 2 | 5.47 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:47 PM EST |
| 8.50 | 2.43 | 2.90 | 2.67 | % | 0.31 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:47 PM EST | |||
| 9.00 | 2.14 | 2.50 | 2.32 | 2.30 | 0.00 | 0.00% | 0.26 | 0 | 248 | 2.18 | 1.00 | 0.01 | 0.00 | 12/22/2025 | 12/22/2025 3:59:47 PM EST |
| 9.50 | 1.67 | 1.90 | 1.79 | 1.96 | 0.00 | 0.00% | 0.19 | 0 | 282 | 1.42 | 0.99 | 0.04 | 0.00 | 12/22/2025 | 12/22/2025 3:59:47 PM EST |
| 10.00 | 1.15 | 1.40 | 1.28 | 1.27 | 0.00 | 0.00% | 0.13 | 0 | 903 | 1.11 | 0.95 | 0.12 | -0.01 | 12/22/2025 | 12/22/2025 3:59:47 PM EST |
| 10.50 | 0.78 | 1.07 | 0.93 | 0.90 | 0.00 | 0.00% | 0.09 | 0 | 369 | 1.27 | 0.86 | 0.28 | -0.02 | 12/22/2025 | 12/22/2025 3:59:47 PM EST |
| 11.00 | 0.40 | 0.50 | 0.45 | 0.47 | 0.00 | 0.00% | 0.04 | 0 | 3,176 | 0.63 | 0.67 | 0.52 | -0.03 | 12/22/2025 | 12/22/2025 3:59:47 PM EST |
| 11.50 | 0.18 | 0.20 | 0.19 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 5,602 | 0.60 | 0.38 | 0.56 | -0.03 | 12/22/2025 | 12/22/2025 3:59:47 PM EST |
| 12.00 | 0.07 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 9,845 | 0.64 | 0.18 | 0.37 | -0.03 | 12/22/2025 | 12/22/2025 3:59:47 PM EST |
| 12.50 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,672 | 0.72 | 0.08 | 0.20 | -0.02 | 12/22/2025 | 12/22/2025 3:59:47 PM EST |
| 13.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,504 | 0.85 | 0.03 | 0.09 | -0.01 | 12/22/2025 | 12/22/2025 3:59:47 PM EST |
| 13.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,525 | 0.97 | 0.00 | 0.02 | 0.00 | 12/22/2025 | 12/22/2025 3:59:47 PM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,524 | 1.06 | 0.00 | 0.01 | 0.00 | 12/22/2025 | 12/22/2025 3:59:47 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,230 | 1.14 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,636 | 1.41 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:47 PM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,115 | 1.54 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:47 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 869 | 1.78 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:47 PM EST |
| 16.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 612 | 1.78 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:47 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 756 | 1.72 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 436 | 1.83 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:47 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 242 | 2.12 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:47 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 368 | 2.22 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:47 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 309 | 2.31 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:47 PM EST |
| 19.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 111 | 3.28 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/22/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 390 | 2.50 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:47 PM EST |
| 20.50 | 0.00 | 0.38 | 0.19 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 196 | 5.01 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/22/2025 3:59:47 PM EST |
| 21.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 167 | 3.60 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/22/2025 3:59:47 PM EST |
| 21.50 | 0.00 | 1.42 | 0.71 | % | 0.03 | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:47 PM EST | |||
| 22.00 | 0.00 | 0.03 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.84 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/22/2025 3:59:47 PM EST |
| 22.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:47 PM EST | |||
| 23.00 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 52 | 5.62 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/22/2025 3:59:47 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.61 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/22/2025 3:59:47 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/22/2025 3:59:47 PM EST |
| 27.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/22/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/22/2025 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 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:47 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:47 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:47 PM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,099 | 2.50 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/22/2025 3:59:47 PM EST |
| 7.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.31 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 3:59:47 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.58 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 3:59:47 PM EST |
| 8.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.70 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:47 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 524 | 1.10 | 0.00 | 0.01 | 0.00 | 12/22/2025 | 12/22/2025 3:59:47 PM EST |
| 9.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.93 | -0.01 | 0.04 | 0.00 | 12/22/2025 | 12/22/2025 3:59:47 PM EST |
| 10.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,535 | 0.76 | -0.05 | 0.12 | -0.01 | 12/22/2025 | 12/22/2025 3:59:47 PM EST |
| 10.50 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,517 | 0.62 | -0.14 | 0.28 | -0.02 | 12/22/2025 | 12/22/2025 3:59:47 PM EST |
| 11.00 | 0.14 | 0.17 | 0.16 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3,956 | 0.58 | -0.33 | 0.52 | -0.03 | 12/22/2025 | 12/22/2025 3:59:47 PM EST |
| 11.50 | 0.39 | 0.42 | 0.41 | 0.39 | 0.00 | 0.00% | 0.04 | 0 | 1,749 | 0.58 | -0.62 | 0.56 | -0.03 | 12/22/2025 | 12/22/2025 3:59:47 PM EST |
| 12.00 | 0.74 | 1.00 | 0.87 | 0.80 | 0.00 | 0.00% | 0.07 | 0 | 1,521 | 0.82 | -0.82 | 0.37 | -0.03 | 12/22/2025 | 12/22/2025 3:59:47 PM EST |
| 12.50 | 1.16 | 1.40 | 1.28 | 1.25 | 0.00 | 0.00% | 0.10 | 0 | 515 | 1.28 | -0.92 | 0.20 | -0.02 | 12/22/2025 | 12/22/2025 3:59:47 PM EST |
| 13.00 | 1.62 | 1.82 | 1.72 | 1.75 | 0.00 | 0.00% | 0.13 | 0 | 599 | 1.29 | -0.97 | 0.09 | -0.01 | 12/22/2025 | 12/22/2025 3:59:47 PM EST |
| 13.50 | 1.49 | 3.10 | 2.30 | 2.28 | 0.00 | 0.00% | 0.17 | 0 | 331 | 3.49 | -1.00 | 0.02 | 0.00 | 12/22/2025 | 12/22/2025 3:59:47 PM EST |
| 14.00 | 2.39 | 2.86 | 2.63 | 2.76 | 0.00 | 0.00% | 0.19 | 0 | 320 | 1.87 | -1.00 | 0.01 | 0.00 | 12/22/2025 | 12/22/2025 3:59:47 PM EST |
| 14.50 | 2.70 | 3.80 | 3.25 | 3.25 | 0.00 | 0.00% | 0.22 | 0 | 169 | 3.31 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:47 PM EST |
| 15.00 | 3.55 | 3.90 | 3.73 | 3.68 | 0.00 | 0.00% | 0.25 | 0 | 459 | 2.39 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:47 PM EST |
| 15.50 | 3.85 | 5.15 | 4.50 | 4.25 | 0.00 | 0.00% | 0.29 | 0 | 9 | 4.58 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:47 PM EST |
| 16.00 | 4.25 | 5.45 | 4.85 | 4.75 | 0.00 | 0.00% | 0.30 | 0 | 143 | 4.31 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 3:59:47 PM EST |
| 16.50 | 4.75 | 7.30 | 6.03 | 5.68 | 0.00 | 0.00% | 0.37 | 0 | 4 | 7.52 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/22/2025 3:59:47 PM EST |
| 17.00 | 5.10 | 7.80 | 6.45 | 5.85 | 0.00 | 0.00% | 0.38 | 0 | 46 | 7.72 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:47 PM EST |
| 17.50 | 5.60 | 7.15 | 6.38 | 6.15 | 0.00 | 0.00% | 0.36 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:47 PM EST |
| 18.00 | 6.10 | 7.05 | 6.58 | 6.55 | 0.00 | 0.00% | 0.37 | 0 | 1 | 4.05 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:47 PM EST |
| 18.50 | 6.60 | 7.55 | 7.08 | 5.88 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/22/2025 3:59:47 PM EST |
| 19.00 | 7.10 | 8.05 | 7.58 | 6.28 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/22/2025 3:59:47 PM EST |
| 19.50 | 7.60 | 8.55 | 8.08 | 8.88 | 0.00 | 0.00% | 0.41 | 0 | 1 | 8.59 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/22/2025 3:59:47 PM EST |
| 20.00 | 8.10 | 9.05 | 8.58 | 8.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:47 PM EST |
| 20.50 | 8.60 | 11.10 | 9.85 | 8.83 | 0.00 | 0.00% | 0.48 | 0 | 0 | 8.45 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/22/2025 3:59:47 PM EST |
| 21.00 | 9.05 | 11.80 | 10.43 | 10.00 | 0.00 | 0.00% | 0.50 | 0 | 7 | 9.02 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/22/2025 3:59:47 PM EST |
| 21.50 | 9.55 | 11.45 | 10.50 | % | 0.49 | 0 | 0 | 7.26 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:47 PM EST | |||
| 22.00 | 10.05 | 11.45 | 10.75 | 10.90 | 0.00 | 0.00% | 0.49 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/22/2025 3:59:47 PM EST |
| 22.50 | 10.50 | 12.15 | 11.33 | 9.68 | 0.00 | 0.00% | 0.50 | 0 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/22/2025 3:59:47 PM EST |
| 23.00 | 11.00 | 12.65 | 11.83 | 10.94 | 0.00 | 0.00% | 0.51 | 0 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/22/2025 3:59:47 PM EST |
| 24.00 | 12.00 | 13.45 | 12.73 | % | 0.53 | 0 | 0 | 9.79 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:47 PM EST | |||
| 25.00 | 13.00 | 14.55 | 13.78 | 13.98 | 0.00 | 0.00% | 0.55 | 0 | 0 | 7.07 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/22/2025 3:59:47 PM EST |
| 26.00 | 14.00 | 16.25 | 15.13 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:47 PM EST | |||
| 27.00 | 15.00 | 17.00 | 16.00 | % | 0.59 | 0 | 0 | 8.60 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:47 PM EST | |||
| 30.00 | 18.00 | 19.95 | 18.98 | % | 0.63 | 0 | 0 | 9.01 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:47 PM EST |