Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $6.44 as of 11/20/2024 8:43:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.80 | 7.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 1.50 | 4.40 | 7.05 | 3.35 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:39 PM EST |
| 2.00 | 3.65 | 6.55 | 5.70 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:39 PM EST |
| 2.50 | 3.85 | 4.10 | % | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 3.00 | 3.35 | 3.50 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 3.50 | 2.65 | 3.05 | 3.04 | -0.06 | -1.94% | 7 | 132 | 2.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 4.00 | 2.21 | 2.57 | 2.61 | +0.40 | +18.10% | 2 | 162 | 1.33 | 0.98 | 0.05 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 4.50 | 1.76 | 2.04 | 1.91 | 0.00 | 0.00% | 0 | 5 | 1.73 | 0.93 | 0.09 | 0.00 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 5.00 | 1.42 | 1.77 | 1.56 | -0.09 | -5.46% | 12 | 348 | 1.48 | 0.87 | 0.14 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 5.50 | 1.13 | 1.19 | 1.14 | +0.02 | +1.79% | 46 | 308 | 0.79 | 0.79 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 6.00 | 0.80 | 0.90 | 0.82 | -0.05 | -5.75% | 114 | 382 | 0.79 | 0.66 | 0.25 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 6.50 | 0.64 | 0.69 | 0.65 | +0.01 | +1.57% | 124 | 659 | 0.86 | 0.52 | 0.26 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 7.00 | 0.51 | 0.54 | 0.53 | +0.01 | +1.93% | 312 | 1,223 | 0.92 | 0.42 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 7.50 | 0.40 | 0.44 | 0.41 | -0.03 | -6.82% | 44 | 1,169 | 0.97 | 0.35 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 8.00 | 0.36 | 0.37 | 0.36 | +0.03 | +9.10% | 185 | 1,994 | 1.05 | 0.29 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 8.50 | 0.28 | 0.33 | 0.32 | -0.01 | -3.03% | 13 | 340 | 1.10 | 0.26 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 9.00 | 0.24 | 0.29 | 0.28 | 0.00 | 0.00% | 0 | 190 | 1.15 | 0.22 | 0.13 | -0.01 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 9.50 | 0.21 | 0.26 | 0.26 | 0.00 | 0.00% | 1 | 33 | 1.20 | 0.20 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 10.00 | 0.20 | 0.27 | 0.26 | +0.05 | +23.81% | 9 | 326 | 1.25 | 0.18 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 11.00 | 0.15 | 0.21 | 0.18 | 0.00 | 0.00% | 0 | 59 | 1.35 | 0.14 | 0.08 | -0.01 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 12.00 | 0.11 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 3 | 1.43 | 0.12 | 0.07 | -0.01 | 11/14/2024 | 11/20/2024 3:59:39 PM EST |
| 13.00 | 0.09 | 0.19 | % | 0 | 0 | 1.51 | 0.10 | 0.06 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 14.00 | 0.08 | 0.17 | 0.12 | 0.00 | 0.00% | 0 | 176 | 1.58 | 0.08 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.40 | % | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 6.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 75 | 3.17 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 4.00 | 0.00 | 0.06 | 0.03 | -0.05 | -62.50% | 37 | 298 | 1.05 | -0.02 | 0.05 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 4.50 | 0.03 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 8 | 0.81 | -0.07 | 0.09 | 0.00 | 11/13/2024 | 11/20/2024 3:59:39 PM EST |
| 5.00 | 0.10 | 0.11 | 0.11 | +0.01 | +10.00% | 40 | 568 | 0.75 | -0.13 | 0.14 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 5.50 | 0.22 | 0.26 | 0.25 | +0.03 | +13.64% | 169 | 444 | 0.78 | -0.21 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 6.00 | 0.45 | 0.48 | 0.46 | +0.01 | +2.23% | 67 | 636 | 0.83 | -0.34 | 0.25 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 6.50 | 0.66 | 0.83 | 0.78 | +0.04 | +5.41% | 9 | 148 | 0.86 | -0.48 | 0.26 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 7.00 | 1.00 | 1.19 | 1.10 | +0.04 | +3.78% | 12 | 84 | 0.91 | -0.58 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 7.50 | 1.42 | 1.60 | 1.50 | +0.13 | +9.49% | 8 | 187 | 0.98 | -0.65 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 8.00 | 1.85 | 2.04 | 1.84 | -0.09 | -4.67% | 3 | 8 | 1.05 | -0.71 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 8.50 | 2.33 | 2.44 | 2.36 | 0.00 | 0.00% | 0 | 9 | 1.10 | -0.74 | 0.15 | -0.01 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 9.00 | 2.79 | 2.95 | % | 0 | 0 | 1.07 | -0.78 | 0.13 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 9.50 | 3.05 | 3.35 | % | 0 | 0 | 1.43 | -0.80 | 0.11 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 10.00 | 3.70 | 3.90 | % | 0 | 0 | 1.28 | -0.82 | 0.10 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 11.00 | 4.70 | 4.80 | % | 0 | 0 | 1.36 | -0.86 | 0.08 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 12.00 | 5.30 | 5.90 | % | 0 | 0 | 1.71 | -0.88 | 0.07 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 13.00 | 6.25 | 6.90 | % | 0 | 0 | 2.61 | -0.90 | 0.06 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 14.00 | 7.55 | 9.05 | % | 0 | 0 | 1.41 | -0.92 | 0.05 | -0.01 | 11/20/2024 3:59:39 PM EST |