Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $17.44 as of 1/22/2025 9:22:34 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.30 | 11.80 | 8.96 | 0.00 | 0.00% | 0 | 1 | 4.70 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 7.50 | 8.80 | 9.35 | 8.15 | 0.00 | 0.00% | 0 | 34 | 3.26 | 0.98 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 9.00 | 7.35 | 7.85 | 6.75 | 0.00 | 0.00% | 0 | 38 | 2.58 | 0.96 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 9.50 | 6.95 | 7.45 | 6.20 | 0.00 | 0.00% | 0 | 47 | 2.14 | 0.94 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 10.00 | 6.55 | 7.00 | 6.75 | +0.55 | +8.88% | 1 | 100 | 2.12 | 0.93 | 0.02 | -0.01 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 10.50 | 5.95 | 6.60 | 4.27 | 0.00 | 0.00% | 0 | 2 | 1.90 | 0.91 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 11.00 | 5.80 | 6.15 | 5.73 | +0.03 | +0.53% | 1 | 34 | 1.31 | 0.89 | 0.03 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 11.50 | 5.15 | 5.85 | 3.90 | 0.00 | 0.00% | 0 | 13 | 1.22 | 0.87 | 0.03 | -0.02 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 12.00 | 5.05 | 5.30 | 4.80 | +0.15 | +3.23% | 1 | 94 | 1.17 | 0.84 | 0.04 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 12.50 | 4.70 | 5.20 | 4.50 | -0.23 | -4.87% | 1 | 42 | 1.14 | 0.82 | 0.04 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 13.00 | 4.30 | 4.75 | 4.35 | 0.00 | 0.00% | 0 | 327 | 1.05 | 0.79 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 13.50 | 3.80 | 4.50 | 3.90 | 0.00 | 0.00% | 0 | 121 | 1.04 | 0.76 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 14.00 | 3.45 | 4.00 | 3.75 | -0.05 | -1.32% | 5 | 400 | 1.20 | 0.73 | 0.05 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 14.50 | 3.20 | 3.85 | 3.56 | +0.06 | +1.72% | 1 | 110 | 1.23 | 0.70 | 0.05 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 15.00 | 3.25 | 3.45 | 3.10 | -0.15 | -4.62% | 42 | 793 | 1.23 | 0.67 | 0.06 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 15.50 | 2.93 | 3.25 | 2.80 | -0.11 | -3.78% | 3 | 245 | 1.22 | 0.64 | 0.06 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 16.00 | 2.89 | 3.30 | 2.86 | +0.01 | +0.36% | 65 | 331 | 1.14 | 0.61 | 0.06 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 16.50 | 2.53 | 2.83 | 2.72 | +0.02 | +0.75% | 24 | 81 | 1.21 | 0.58 | 0.06 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 17.00 | 2.42 | 2.63 | 2.55 | +0.41 | +19.16% | 24 | 762 | 1.29 | 0.55 | 0.06 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 17.50 | 2.24 | 2.51 | 2.13 | 0.00 | 0.00% | 4 | 127 | 1.26 | 0.52 | 0.06 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 18.00 | 2.06 | 2.38 | 1.86 | -0.33 | -15.07% | 13 | 255 | 1.26 | 0.49 | 0.06 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 18.50 | 1.96 | 2.17 | 1.90 | -0.12 | -5.95% | 10 | 125 | 1.28 | 0.47 | 0.06 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 19.00 | 1.81 | 2.00 | 1.78 | +0.09 | +5.33% | 3 | 126 | 1.26 | 0.44 | 0.06 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 19.50 | 1.72 | 1.93 | 1.88 | +0.16 | +9.31% | 8 | 103 | 1.31 | 0.42 | 0.06 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 20.00 | 1.59 | 1.75 | 1.60 | -0.05 | -3.03% | 56 | 479 | 1.30 | 0.39 | 0.06 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 20.50 | 1.45 | 1.68 | 1.33 | +0.12 | +9.92% | 1 | 64 | 1.20 | 0.37 | 0.06 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 21.00 | 1.39 | 1.61 | 1.49 | +0.08 | +5.68% | 9 | 311 | 1.32 | 0.35 | 0.06 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 21.50 | 1.08 | 1.57 | 1.15 | 0.00 | 0.00% | 0 | 169 | 1.37 | 0.33 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 22.00 | 1.20 | 1.47 | 1.20 | 0.00 | 0.00% | 100 | 403 | 1.36 | 0.31 | 0.05 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 22.50 | 0.97 | 1.44 | 1.09 | +0.01 | +0.93% | 1 | 44 | 1.37 | 0.29 | 0.05 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 23.00 | 1.07 | 1.29 | 1.15 | +0.07 | +6.49% | 20 | 56 | 1.41 | 0.27 | 0.05 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 24.00 | 0.95 | 1.23 | 0.90 | -0.10 | -10.00% | 51 | 20 | 1.31 | 0.25 | 0.05 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 25.00 | 0.82 | 1.00 | 0.80 | -0.05 | -5.89% | 3 | 439 | 1.31 | 0.22 | 0.04 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 30.00 | 0.51 | 0.61 | 0.48 | +0.08 | +20.00% | 3 | 146 | 1.51 | 0.12 | 0.03 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 7.50 | 0.01 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 144 | 1.45 | -0.02 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 9.00 | 0.01 | 0.21 | 0.18 | +0.03 | +20.00% | 2 | 490 | 1.20 | -0.04 | 0.01 | -0.01 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 9.50 | 0.00 | 0.49 | 0.56 | 0.00 | 0.00% | 0 | 13 | 1.92 | -0.06 | 0.02 | -0.01 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 10.00 | 0.13 | 0.28 | 0.24 | -0.09 | -27.28% | 11 | 158 | 1.25 | -0.07 | 0.02 | -0.01 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 10.50 | 0.09 | 0.35 | 0.35 | +0.02 | +6.07% | 12 | 182 | 1.22 | -0.09 | 0.03 | -0.01 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 11.00 | 0.36 | 0.45 | 0.39 | 0.00 | 0.00% | 0 | 302 | 1.22 | -0.11 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 11.50 | 0.26 | 0.82 | 0.54 | 0.00 | 0.00% | 0 | 159 | 1.11 | -0.13 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 12.00 | 0.41 | 0.91 | 0.62 | 0.00 | 0.00% | 0 | 197 | 1.13 | -0.16 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 12.50 | 0.69 | 0.80 | 0.80 | +0.12 | +17.65% | 27 | 203 | 1.15 | -0.18 | 0.04 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 13.00 | 0.75 | 1.09 | 0.94 | +0.02 | +2.18% | 2 | 269 | 1.21 | -0.21 | 0.05 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 13.50 | 0.30 | 1.23 | 1.12 | +0.04 | +3.71% | 1 | 1,879 | 1.10 | -0.24 | 0.05 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 14.00 | 1.26 | 1.40 | 1.45 | +0.10 | +7.41% | 10 | 1,831 | 1.21 | -0.27 | 0.05 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 14.50 | 1.42 | 1.73 | 1.99 | 0.00 | 0.00% | 0 | 23 | 1.19 | -0.30 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 15.00 | 1.61 | 1.88 | 2.00 | +0.19 | +10.50% | 6 | 576 | 1.25 | -0.33 | 0.06 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 15.50 | 1.90 | 2.30 | 2.52 | 0.00 | 0.00% | 0 | 71 | 1.32 | -0.36 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 16.00 | 2.23 | 2.48 | 2.47 | +0.22 | +9.78% | 15 | 147 | 1.30 | -0.39 | 0.06 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 16.50 | 2.51 | 2.81 | 4.19 | 0.00 | 0.00% | 0 | 19 | 1.21 | -0.42 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 17.00 | 2.72 | 3.15 | 4.15 | 0.00 | 0.00% | 0 | 96 | 1.08 | -0.45 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 17.50 | 3.00 | 3.50 | 4.24 | 0.00 | 0.00% | 0 | 64 | 1.26 | -0.48 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 18.00 | 3.40 | 3.80 | 4.35 | 0.00 | 0.00% | 0 | 141 | 1.17 | -0.51 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 18.50 | 3.50 | 4.15 | 5.60 | 0.00 | 0.00% | 0 | 3 | 1.33 | -0.53 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 19.00 | 4.15 | 4.55 | 4.40 | 0.00 | 0.00% | 0 | 32 | 1.31 | -0.56 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 19.50 | 4.50 | 4.95 | 6.30 | 0.00 | 0.00% | 0 | 12 | 1.32 | -0.58 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 20.00 | 4.75 | 5.30 | 5.50 | 0.00 | 0.00% | 0 | 77 | 1.27 | -0.61 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 20.50 | 5.25 | 5.70 | 8.03 | 0.00 | 0.00% | 0 | 4 | 1.25 | -0.63 | 0.06 | -0.03 | 1/13/2025 | 1/21/2025 4:00:02 PM EST |
| 21.00 | 5.65 | 6.05 | 7.89 | 0.00 | 0.00% | 0 | 163 | 1.49 | -0.65 | 0.06 | -0.03 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 21.50 | 6.10 | 6.50 | 8.03 | 0.00 | 0.00% | 0 | 16 | 1.30 | -0.67 | 0.05 | -0.03 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 22.00 | 6.25 | 6.95 | 8.67 | 0.00 | 0.00% | 0 | 11 | 1.36 | -0.69 | 0.05 | -0.03 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 22.50 | 6.95 | 7.60 | 8.75 | 0.00 | 0.00% | 0 | 7 | 1.29 | -0.71 | 0.05 | -0.03 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 23.00 | 7.00 | 8.20 | 8.20 | 0.00 | 0.00% | 0 | 9 | 1.29 | -0.73 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 24.00 | 8.00 | 8.65 | % | 0 | 0 | 1.41 | -0.75 | 0.05 | -0.03 | 1/21/2025 4:00:02 PM EST | |||
| 25.00 | 8.85 | 9.60 | 12.01 | 0.00 | 0.00% | 0 | 10 | 1.39 | -0.78 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 30.00 | 13.55 | 14.30 | 14.90 | 0.00 | 0.00% | 0 | 3 | 2.03 | -0.88 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |