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 | 11.20 | 12.95 | 9.30 | 0.00 | 0.00% | 0 | 5 | 3.24 | 0.99 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 6.00 | 10.35 | 10.80 | 7.90 | 0.00 | 0.00% | 0 | 13 | 2.84 | 0.98 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 7.00 | 9.40 | 9.90 | 9.37 | +2.31 | +32.72% | 1 | 10 | 2.60 | 0.96 | 0.01 | -0.01 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 8.00 | 8.50 | 8.85 | 7.65 | 0.00 | 0.00% | 0 | 2 | 2.05 | 0.95 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 9.00 | 7.75 | 7.95 | 7.80 | -0.30 | -3.71% | 1 | 10 | 1.82 | 0.92 | 0.02 | -0.01 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 10.00 | 6.95 | 7.15 | 6.80 | -0.17 | -2.44% | 4 | 23 | 1.29 | 0.89 | 0.02 | -0.01 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 11.00 | 6.15 | 6.45 | 6.00 | 0.00 | 0.00% | 0 | 16 | 1.43 | 0.86 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 12.00 | 5.50 | 5.75 | 5.42 | 0.00 | 0.00% | 0 | 123 | 1.22 | 0.81 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 13.00 | 4.75 | 5.10 | 5.00 | +0.14 | +2.89% | 2 | 113 | 1.24 | 0.77 | 0.04 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 14.00 | 4.40 | 4.50 | 4.31 | -0.09 | -2.05% | 43 | 402 | 1.25 | 0.72 | 0.04 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 15.00 | 3.90 | 4.05 | 3.80 | -0.15 | -3.80% | 49 | 1,032 | 1.25 | 0.67 | 0.05 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 16.00 | 3.50 | 3.60 | 3.50 | -0.03 | -0.85% | 158 | 313 | 1.27 | 0.62 | 0.05 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 17.00 | 3.10 | 3.25 | 3.10 | -0.06 | -1.90% | 86 | 170 | 1.27 | 0.57 | 0.05 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 18.00 | 2.81 | 2.95 | 2.76 | -0.12 | -4.17% | 37 | 385 | 1.29 | 0.53 | 0.05 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 19.00 | 2.52 | 2.69 | 2.50 | -0.03 | -1.19% | 32 | 130 | 1.31 | 0.49 | 0.05 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 20.00 | 2.28 | 2.39 | 2.25 | -0.08 | -3.44% | 76 | 782 | 1.32 | 0.45 | 0.05 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 21.00 | 2.04 | 2.18 | 2.00 | -0.07 | -3.39% | 12 | 279 | 1.33 | 0.41 | 0.05 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 25.00 | 1.42 | 1.48 | 1.45 | -0.02 | -1.37% | 34 | 146 | 1.38 | 0.30 | 0.04 | -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 | 0.01 | 0.10 | % | 0 | 0 | 1.71 | -0.01 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 6.00 | 0.02 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.65 | -0.02 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 7.00 | 0.07 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 112 | 1.28 | -0.04 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 8.00 | 0.17 | 0.26 | 0.23 | 0.00 | 0.00% | 0 | 30 | 1.33 | -0.05 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 9.00 | 0.23 | 0.36 | 0.36 | 0.00 | 0.00% | 10 | 36 | 1.26 | -0.08 | 0.02 | -0.01 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 10.00 | 0.47 | 0.59 | 0.58 | 0.00 | 0.00% | 0 | 150 | 1.22 | -0.11 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 11.00 | 0.65 | 0.85 | 0.83 | 0.00 | 0.00% | 0 | 65 | 1.33 | -0.14 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 12.00 | 1.02 | 1.13 | 1.11 | +0.05 | +4.72% | 15 | 285 | 1.24 | -0.19 | 0.03 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 13.00 | 1.39 | 1.48 | 1.63 | +0.23 | +16.43% | 5 | 116 | 1.25 | -0.23 | 0.04 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 14.00 | 1.83 | 2.08 | 2.09 | +0.13 | +6.64% | 22 | 460 | 1.26 | -0.28 | 0.04 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 15.00 | 2.22 | 2.51 | 2.55 | +0.26 | +11.36% | 10 | 279 | 1.26 | -0.33 | 0.05 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 16.00 | 2.89 | 3.05 | 3.01 | 0.00 | 0.00% | 0 | 665 | 1.27 | -0.38 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 17.00 | 3.45 | 3.70 | 3.63 | -0.22 | -5.72% | 25 | 136 | 1.28 | -0.43 | 0.05 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 18.00 | 4.15 | 4.40 | 4.45 | -0.07 | -1.55% | 2 | 1,083 | 1.30 | -0.47 | 0.05 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 19.00 | 4.85 | 5.10 | 5.00 | 0.00 | 0.00% | 0 | 147 | 1.31 | -0.51 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 20.00 | 5.50 | 5.85 | 5.79 | 0.00 | 0.00% | 0 | 193 | 1.32 | -0.55 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 21.00 | 6.35 | 7.00 | 7.20 | 0.00 | 0.00% | 0 | 18 | 1.31 | -0.59 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 25.00 | 9.70 | 10.00 | % | 0 | 0 | 1.42 | -0.70 | 0.04 | -0.02 | 1/21/2025 4:00:02 PM EST |