Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $15.71 as of 2/4/2025 10:25:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.50 | 11.50 | 9.60 | 0.00 | 0.00% | 0 | 8 | 3.25 | 0.99 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 6.00 | 9.40 | 10.30 | 9.11 | 0.00 | 0.00% | 0 | 28 | 2.34 | 0.98 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 7.00 | 7.75 | 9.65 | 7.62 | 0.00 | 0.00% | 0 | 23 | 1.94 | 0.97 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 8.00 | 6.95 | 8.00 | 6.69 | 0.00 | 0.00% | 0 | 8 | 2.22 | 0.95 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 9.00 | 6.00 | 7.05 | 6.35 | +0.50 | +8.55% | 6 | 186 | 0.66 | 0.92 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 10.00 | 5.80 | 6.20 | 6.15 | +1.00 | +19.42% | 578 | 105 | 1.23 | 0.88 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 11.00 | 5.05 | 5.85 | 5.50 | +1.25 | +29.42% | 20 | 55 | 1.22 | 0.84 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 12.00 | 4.45 | 4.75 | 4.85 | +1.20 | +32.88% | 40 | 303 | 1.19 | 0.79 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 13.00 | 3.95 | 4.15 | 4.05 | +0.89 | +28.17% | 149 | 520 | 1.23 | 0.74 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 14.00 | 3.05 | 4.00 | 3.50 | +0.80 | +29.63% | 382 | 807 | 1.25 | 0.69 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 15.00 | 3.00 | 3.35 | 3.08 | +0.74 | +31.63% | 1,160 | 1,676 | 1.25 | 0.63 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 16.00 | 2.51 | 2.80 | 2.66 | +0.73 | +37.83% | 1,150 | 12,159 | 1.27 | 0.57 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 17.00 | 2.11 | 2.50 | 2.31 | +0.66 | +40.00% | 211 | 920 | 1.28 | 0.51 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 18.00 | 1.99 | 2.20 | 2.04 | +0.56 | +37.84% | 1,266 | 806 | 1.29 | 0.46 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 19.00 | 1.63 | 1.91 | 1.83 | +0.55 | +42.97% | 81 | 455 | 1.30 | 0.41 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 20.00 | 1.41 | 1.60 | 1.56 | +0.41 | +35.66% | 1,349 | 3,532 | 1.33 | 0.37 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 21.00 | 1.29 | 1.40 | 1.43 | +0.46 | +47.43% | 124 | 447 | 1.34 | 0.34 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 25.00 | 0.82 | 0.90 | 0.85 | +0.24 | +39.35% | 320 | 6,162 | 1.39 | 0.26 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 30.00 | 0.51 | 0.60 | 0.57 | +0.19 | +50.00% | 105 | 157 | 1.46 | 0.21 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 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 | 0.08 | 0.04 | 0.00 | 0.00% | 11 | 70 | 1.83 | -0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 6.00 | 0.02 | 0.08 | 0.08 | -0.03 | -27.28% | 10 | 1 | 1.41 | -0.02 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 7.00 | 0.07 | 0.22 | 0.11 | 0.00 | 0.00% | 0 | 139 | 1.48 | -0.03 | 0.01 | -0.01 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 8.00 | 0.13 | 0.18 | 0.15 | -0.05 | -25.00% | 359 | 110 | 1.31 | -0.05 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 9.00 | 0.22 | 0.31 | 0.29 | -0.05 | -14.71% | 54 | 130 | 1.29 | -0.08 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 10.00 | 0.41 | 0.45 | 0.43 | -0.13 | -23.22% | 206 | 4,545 | 1.25 | -0.12 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 11.00 | 0.63 | 0.67 | 0.65 | -0.21 | -24.42% | 57 | 611 | 1.24 | -0.16 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 12.00 | 0.80 | 0.97 | 0.95 | -0.31 | -24.61% | 310 | 956 | 1.24 | -0.21 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 13.00 | 1.32 | 1.36 | 1.33 | -0.41 | -23.57% | 88 | 372 | 1.25 | -0.26 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 14.00 | 1.65 | 1.84 | 1.80 | -0.50 | -21.74% | 200 | 583 | 1.24 | -0.31 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 15.00 | 2.24 | 2.37 | 2.34 | -0.57 | -19.59% | 86 | 534 | 1.27 | -0.37 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 16.00 | 2.76 | 2.95 | 2.92 | -0.64 | -17.98% | 125 | 978 | 1.28 | -0.43 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 17.00 | 3.15 | 3.65 | 3.80 | -0.50 | -11.63% | 57 | 311 | 1.27 | -0.49 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 18.00 | 4.10 | 4.35 | 4.32 | -0.70 | -13.95% | 21 | 1,235 | 1.30 | -0.54 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 19.00 | 4.95 | 5.30 | 5.10 | -0.75 | -12.83% | 15 | 163 | 1.38 | -0.59 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 20.00 | 5.75 | 5.85 | 5.80 | -0.94 | -13.95% | 34 | 504 | 1.32 | -0.63 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 21.00 | 6.40 | 7.30 | 7.45 | 0.00 | 0.00% | 0 | 29 | 1.45 | -0.66 | 0.05 | -0.03 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 25.00 | 9.65 | 10.60 | 10.15 | -1.15 | -10.18% | 4 | 27 | 1.41 | -0.74 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 30.00 | 14.15 | 15.35 | 15.45 | 0.00 | 0.00% | 0 | 10 | 1.47 | -0.79 | 0.03 | -0.03 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |