Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $11.95 as of 11/25/2025 11:07:17 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 | 8.05 | 9.40 | 8.73 | 8.69 | +0.09 | +1.05% | 2.91 | 1 | 1 | 8.83 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 4.00 | 7.05 | 8.40 | 7.73 | 7.57 | 0.00 | 0.00% | 1.93 | 0 | 2 | 7.05 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:54 AM EST |
| 5.00 | 6.05 | 7.40 | 6.73 | 7.54 | 0.00 | 0.00% | 1.35 | 0 | 2 | 5.77 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 9:58:54 AM EST |
| 6.00 | 5.20 | 6.40 | 5.80 | % | 0.97 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:54 AM EST | |||
| 6.50 | 4.70 | 5.80 | 5.25 | % | 0.81 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:54 AM EST | |||
| 7.00 | 4.20 | 5.30 | 4.75 | % | 0.68 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:54 AM EST | |||
| 7.50 | 3.70 | 4.80 | 4.25 | 7.15 | 0.00 | 0.00% | 0.57 | 0 | 3 | 3.33 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/25/2025 9:58:54 AM EST |
| 8.00 | 3.20 | 4.30 | 3.75 | 3.70 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.99 | 1.00 | 0.01 | 0.00 | 11/24/2025 | 11/25/2025 9:58:54 AM EST |
| 8.50 | 2.70 | 3.90 | 3.30 | 2.17 | 0.00 | 0.00% | 0.39 | 0 | 45 | 2.87 | 0.98 | 0.03 | 0.00 | 11/21/2025 | 11/25/2025 9:58:54 AM EST |
| 9.00 | 2.20 | 2.99 | 2.60 | 3.00 | % | 0.29 | 1 | 0 | 2.55 | 0.96 | 0.05 | -0.01 | 11/25/2025 | 11/25/2025 9:58:54 AM EST | |
| 9.50 | 1.90 | 2.74 | 2.32 | 2.07 | 0.00 | 0.00% | 0.24 | 0 | 51 | 1.97 | 0.92 | 0.08 | -0.01 | 11/24/2025 | 11/25/2025 9:58:54 AM EST |
| 10.00 | 1.77 | 2.05 | 1.91 | 1.55 | -0.33 | -17.56% | 0.19 | 2 | 282 | 1.62 | 0.85 | 0.12 | -0.02 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 10.50 | 1.26 | 1.70 | 1.48 | 0.96 | -0.74 | -43.53% | 0.14 | 5 | 387 | 0.82 | 0.78 | 0.16 | -0.03 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 11.00 | 1.15 | 1.36 | 1.26 | 1.17 | -0.13 | -10.00% | 0.11 | 11 | 371 | 0.90 | 0.68 | 0.20 | -0.03 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 11.50 | 0.84 | 0.91 | 0.88 | 0.87 | -0.10 | -10.31% | 0.08 | 41 | 819 | 0.91 | 0.57 | 0.22 | -0.03 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 12.00 | 0.57 | 0.66 | 0.62 | 0.61 | -0.09 | -12.86% | 0.05 | 165 | 980 | 0.91 | 0.46 | 0.22 | -0.03 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 12.50 | 0.40 | 0.50 | 0.45 | 0.40 | -0.11 | -21.57% | 0.04 | 237 | 1,026 | 0.91 | 0.36 | 0.21 | -0.03 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 13.00 | 0.27 | 0.30 | 0.29 | 0.31 | -0.04 | -11.43% | 0.02 | 373 | 2,315 | 0.92 | 0.27 | 0.18 | -0.03 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 13.50 | 0.18 | 0.21 | 0.20 | 0.18 | -0.07 | -28.00% | 0.01 | 283 | 885 | 0.94 | 0.20 | 0.15 | -0.02 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 14.00 | 0.13 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 0.01 | 48 | 1,537 | 0.97 | 0.15 | 0.12 | -0.02 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 14.50 | 0.07 | 0.11 | 0.09 | 0.10 | -0.02 | -16.67% | 0.01 | 18 | 930 | 0.95 | 0.11 | 0.10 | -0.02 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 15.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.02 | -22.23% | 0.01 | 62 | 1,882 | 0.99 | 0.07 | 0.07 | -0.01 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 15.50 | 0.01 | 0.07 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 377 | 0.93 | 0.05 | 0.05 | -0.01 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 434 | 822 | 1.09 | 0.03 | 0.04 | -0.01 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 16.50 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 4 | 390 | 1.13 | 0.02 | 0.03 | 0.00 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 951 | 1.41 | 0.01 | 0.02 | 0.00 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 17.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 480 | 1.21 | 0.01 | 0.01 | 0.00 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 625 | 1.22 | 0.01 | 0.01 | 0.00 | 11/24/2025 | 11/25/2025 9:58:54 AM EST |
| 18.50 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 152 | 2.26 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:54 AM EST |
| 19.00 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 704 | 1.80 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:54 AM EST |
| 19.50 | 0.00 | 0.52 | 0.26 | 0.04 | -0.06 | -60.00% | 0.01 | 1 | 140 | 2.86 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 1,129 | 1.53 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 20.50 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 81 | 3.03 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:54 AM EST |
| 21.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,818 | 3.11 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:54 AM EST |
| 21.50 | 0.00 | 0.67 | 0.34 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 253 | 3.45 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/25/2025 9:58:54 AM EST |
| 22.00 | 0.00 | 0.73 | 0.37 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 230 | 3.63 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:58:54 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 37 | 3.74 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/25/2025 9:58:54 AM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 20 | 3.81 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:54 AM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 26 | 3.88 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/25/2025 9:58:54 AM EST |
| 24.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 749 | 3.63 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 9:58:54 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 195 | 4.08 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:54 AM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 90 | 4.20 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/25/2025 9:58:54 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.31 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:58:54 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:54 AM EST | |||
| 30.00 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 71 | 4.16 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:54 AM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 69 | 2.64 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:58:54 AM 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 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:54 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.10 | 0 | 1 | 7.18 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 9:58:54 AM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.08 | 0 | 5 | 5.87 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:54 AM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:54 AM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:54 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:54 AM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 5 | 3.62 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:54 AM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.27 | 0.00 | 0.01 | 0.00 | 11/17/2025 | 11/25/2025 9:58:54 AM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 55 | 2.93 | -0.02 | 0.03 | 0.00 | 11/20/2025 | 11/25/2025 9:58:54 AM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 5,264 | 2.61 | -0.04 | 0.05 | -0.01 | 11/24/2025 | 11/25/2025 9:58:54 AM EST |
| 9.50 | 0.00 | 0.48 | 0.24 | 0.08 | -0.01 | -11.12% | 0.03 | 1 | 44 | 1.89 | -0.08 | 0.08 | -0.01 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 10.00 | 0.12 | 0.15 | 0.14 | 0.15 | +0.03 | +25.00% | 0.01 | 35 | 783 | 0.95 | -0.15 | 0.12 | -0.02 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 10.50 | 0.20 | 0.26 | 0.23 | 0.26 | +0.06 | +30.00% | 0.02 | 8 | 180 | 0.95 | -0.22 | 0.16 | -0.03 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 11.00 | 0.32 | 0.39 | 0.36 | 0.40 | +0.06 | +17.65% | 0.03 | 87 | 1,434 | 0.93 | -0.32 | 0.20 | -0.03 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 11.50 | 0.53 | 0.56 | 0.55 | 0.75 | +0.24 | +47.06% | 0.05 | 10 | 1,614 | 0.92 | -0.43 | 0.22 | -0.03 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 12.00 | 0.77 | 0.83 | 0.80 | 0.90 | +0.16 | +21.63% | 0.07 | 13 | 1,020 | 0.92 | -0.54 | 0.22 | -0.03 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 12.50 | 1.07 | 1.16 | 1.12 | 1.14 | 0.00 | 0.00% | 0.09 | 0 | 413 | 0.89 | -0.64 | 0.21 | -0.03 | 11/24/2025 | 11/25/2025 9:58:54 AM EST |
| 13.00 | 1.40 | 1.75 | 1.58 | 1.58 | +0.10 | +6.76% | 0.12 | 28 | 1,631 | 0.94 | -0.73 | 0.18 | -0.03 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 13.50 | 1.75 | 2.22 | 1.99 | 2.05 | +0.08 | +4.07% | 0.15 | 3 | 510 | 1.13 | -0.80 | 0.15 | -0.02 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 14.00 | 2.15 | 2.75 | 2.45 | 2.53 | +0.44 | +21.06% | 0.18 | 1 | 617 | 1.01 | -0.85 | 0.12 | -0.02 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 14.50 | 2.69 | 3.10 | 2.90 | 2.90 | -0.60 | -17.15% | 0.20 | 6 | 241 | 1.71 | -0.89 | 0.10 | -0.02 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 15.00 | 2.60 | 3.80 | 3.20 | 3.30 | -0.08 | -2.37% | 0.21 | 3 | 541 | 1.86 | -0.93 | 0.07 | -0.01 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 15.50 | 3.20 | 4.35 | 3.78 | 3.78 | -0.37 | -8.92% | 0.24 | 1 | 123 | 2.06 | -0.95 | 0.05 | -0.01 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 16.00 | 4.10 | 4.85 | 4.48 | 3.80 | -0.52 | -12.04% | 0.28 | 1 | 546 | 2.19 | -0.97 | 0.04 | -0.01 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 16.50 | 4.30 | 5.35 | 4.83 | 5.10 | 0.00 | 0.00% | 0.29 | 0 | 189 | 2.31 | -0.98 | 0.03 | 0.00 | 11/24/2025 | 11/25/2025 9:58:54 AM EST |
| 17.00 | 5.10 | 5.80 | 5.45 | 5.46 | -0.19 | -3.37% | 0.32 | 4 | 126 | 2.33 | -0.99 | 0.02 | 0.00 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 17.50 | 5.30 | 6.30 | 5.80 | 6.65 | 0.00 | 0.00% | 0.33 | 0 | 108 | 2.44 | -0.99 | 0.01 | 0.00 | 11/21/2025 | 11/25/2025 9:58:54 AM EST |
| 18.00 | 5.90 | 6.95 | 6.43 | 6.32 | -0.08 | -1.25% | 0.36 | 3 | 106 | 2.79 | -0.99 | 0.01 | 0.00 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 18.50 | 6.30 | 7.45 | 6.88 | 6.40 | 0.00 | 0.00% | 0.37 | 0 | 57 | 2.89 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:58:54 AM EST |
| 19.00 | 7.10 | 7.75 | 7.43 | 7.39 | +0.04 | +0.55% | 0.39 | 10 | 62 | 2.63 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 19.50 | 7.30 | 8.45 | 7.88 | 8.39 | 0.00 | 0.00% | 0.40 | 0 | 32 | 3.08 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:54 AM EST |
| 20.00 | 7.80 | 8.95 | 8.38 | 8.62 | 0.00 | 0.00% | 0.42 | 0 | 21 | 3.16 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:54 AM EST |
| 20.50 | 8.30 | 9.45 | 8.88 | % | 0.43 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:54 AM EST | |||
| 21.00 | 8.80 | 9.95 | 9.38 | 6.40 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.33 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/25/2025 9:58:54 AM EST |
| 21.50 | 9.30 | 10.45 | 9.88 | 4.60 | 0.00 | 0.00% | 0.46 | 0 | 25 | 3.41 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/25/2025 9:58:54 AM EST |
| 22.00 | 9.80 | 10.95 | 10.38 | % | 0.47 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:54 AM EST | |||
| 22.50 | 10.30 | 11.45 | 10.88 | % | 0.48 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:54 AM EST | |||
| 23.00 | 10.80 | 11.95 | 11.38 | % | 0.49 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:54 AM EST | |||
| 23.50 | 11.30 | 12.90 | 12.10 | % | 0.51 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:54 AM EST | |||
| 24.00 | 11.80 | 13.40 | 12.60 | % | 0.53 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:54 AM EST | |||
| 25.00 | 12.80 | 14.40 | 13.60 | 11.45 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/25/2025 9:58:54 AM EST |
| 26.00 | 13.80 | 15.40 | 14.60 | % | 0.56 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:54 AM EST | |||
| 27.00 | 14.80 | 16.40 | 15.60 | % | 0.58 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:54 AM EST | |||
| 28.00 | 15.80 | 17.40 | 16.60 | % | 0.59 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:54 AM EST | |||
| 30.00 | 17.80 | 19.40 | 18.60 | % | 0.62 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:54 AM EST | |||
| 35.00 | 22.80 | 24.70 | 23.75 | % | 0.68 | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:54 AM EST |