Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $10.31 as of 2/21/2025 9:27:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.50 | 11.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 2.00 | 7.45 | 9.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 3.00 | 6.55 | 7.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 4.00 | 6.10 | 7.20 | % | 0 | 0 | 8.37 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 5.00 | 4.55 | 6.15 | 6.05 | +0.05 | +0.84% | 5 | 15 | 4.50 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 5.50 | 4.05 | 5.85 | 9.76 | 0.00 | 0.00% | 0 | 5 | 5.00 | 0.99 | 0.01 | 0.00 | 2/10/2025 | 2/21/2025 3:59:46 PM EST |
| 6.00 | 3.55 | 4.70 | 5.00 | -0.70 | -12.29% | 1 | 34 | 2.60 | 0.98 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 6.50 | 3.05 | 4.90 | 4.40 | 0.00 | 0.00% | 0 | 3 | 3.55 | 0.96 | 0.03 | -0.01 | 2/14/2025 | 2/21/2025 3:59:46 PM EST |
| 7.00 | 2.87 | 3.50 | 3.75 | -0.65 | -14.78% | 2 | 59 | 2.02 | 0.94 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 7.50 | 1.91 | 3.45 | 3.50 | +0.13 | +3.86% | 4 | 9 | 2.91 | 0.91 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 8.00 | 1.83 | 2.73 | 3.00 | -0.25 | -7.70% | 54 | 79 | 2.66 | 0.86 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 8.50 | 1.24 | 2.71 | 2.15 | -0.35 | -14.00% | 9 | 39 | 2.14 | 0.80 | 0.10 | -0.03 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 9.00 | 1.75 | 1.97 | 1.83 | -0.73 | -28.52% | 92 | 138 | 1.54 | 0.74 | 0.12 | -0.03 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 9.50 | 1.49 | 1.75 | 1.55 | -0.53 | -25.49% | 29 | 99 | 1.40 | 0.67 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 10.00 | 1.25 | 1.34 | 1.30 | -0.45 | -25.72% | 112 | 393 | 1.44 | 0.60 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 10.50 | 1.00 | 1.21 | 1.09 | -0.53 | -32.72% | 273 | 498 | 1.46 | 0.53 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 11.00 | 0.90 | 0.92 | 0.92 | -0.36 | -28.13% | 447 | 1,500 | 1.49 | 0.47 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 11.50 | 0.76 | 0.87 | 0.77 | -0.33 | -30.00% | 265 | 971 | 1.53 | 0.41 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 12.00 | 0.63 | 0.90 | 0.66 | -0.26 | -28.27% | 585 | 2,430 | 1.53 | 0.36 | 0.12 | -0.04 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 12.50 | 0.43 | 0.57 | 0.52 | -0.31 | -37.35% | 87 | 735 | 1.57 | 0.31 | 0.11 | -0.04 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 13.00 | 0.42 | 0.61 | 0.47 | -0.26 | -35.62% | 146 | 804 | 1.60 | 0.28 | 0.11 | -0.04 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 13.50 | 0.39 | 0.42 | 0.40 | -0.20 | -33.34% | 99 | 397 | 1.62 | 0.24 | 0.10 | -0.04 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 14.00 | 0.33 | 0.36 | 0.34 | -0.16 | -32.00% | 1,789 | 1,426 | 1.64 | 0.21 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 14.50 | 0.29 | 0.31 | 0.30 | -0.14 | -31.82% | 144 | 787 | 1.66 | 0.18 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 15.00 | 0.25 | 0.28 | 0.30 | -0.10 | -25.00% | 532 | 1,455 | 1.70 | 0.16 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 15.50 | 0.22 | 0.25 | 0.24 | -0.10 | -29.42% | 53 | 452 | 1.71 | 0.15 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 16.00 | 0.21 | 0.22 | 0.21 | -0.09 | -30.00% | 44 | 1,385 | 1.78 | 0.12 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 16.50 | 0.17 | 0.23 | 0.20 | -0.12 | -37.50% | 25 | 409 | 1.76 | 0.11 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 17.00 | 0.16 | 0.18 | 0.16 | -0.12 | -42.86% | 86 | 408 | 1.83 | 0.10 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 17.50 | 0.13 | 0.17 | 0.16 | -0.07 | -30.44% | 14 | 176 | 1.82 | 0.10 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 18.00 | 0.12 | 0.16 | 0.18 | -0.04 | -18.19% | 12 | 643 | 1.88 | 0.09 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 18.50 | 0.10 | 0.32 | 0.19 | -0.02 | -9.53% | 1 | 336 | 2.27 | 0.08 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 19.00 | 0.10 | 0.14 | 0.12 | -0.05 | -29.42% | 16 | 482 | 1.94 | 0.07 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 19.50 | 0.00 | 0.22 | 0.14 | -0.02 | -12.50% | 15 | 63 | 2.19 | 0.05 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 20.00 | 0.08 | 0.12 | 0.09 | -0.06 | -40.00% | 108 | 1,339 | 1.99 | 0.05 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 20.50 | 0.07 | 0.21 | 0.09 | -0.06 | -40.00% | 9 | 76 | 2.00 | 0.05 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 21.00 | 0.00 | 0.18 | 0.10 | -0.04 | -28.58% | 101 | 332 | 3.02 | 0.02 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 21.50 | 0.06 | 0.39 | 0.07 | -0.14 | -66.67% | 20 | 11 | 3.68 | 0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 22.00 | 0.04 | 0.30 | 0.07 | -0.04 | -36.37% | 22 | 215 | 2.34 | 0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 22.50 | 0.06 | 0.07 | 0.06 | -0.12 | -66.67% | 6 | 238 | 2.09 | 0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 23.00 | 0.00 | 0.50 | 0.06 | -0.06 | -50.00% | 1 | 127 | 2.89 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 24.00 | 0.00 | 0.56 | 0.05 | -0.13 | -72.23% | 20 | 55 | 3.53 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 25.00 | 0.00 | 0.12 | 0.06 | -0.04 | -40.00% | 11 | 584 | 2.55 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 26.00 | 0.00 | 0.58 | 0.05 | 0.00 | 0.00% | 0 | 23 | 2.89 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:46 PM EST |
| 27.00 | 0.00 | 1.95 | 0.12 | 0.00 | 0.00% | 0 | 14 | 4.48 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:46 PM EST |
| 28.00 | 0.00 | 0.42 | 0.27 | 0.00 | 0.00% | 0 | 1 | 3.64 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:46 PM EST |
| 29.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 114 | 3.30 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:46 PM EST |
| 30.00 | 0.00 | 0.06 | 0.09 | 0.00 | 0.00% | 0 | 156 | 2.63 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:46 PM EST |
| 31.00 | 0.03 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 975 | 2.77 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:46 PM EST |
| 32.00 | 0.00 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 2 | 3.52 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:46 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 | 1.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 2.00 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 7.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 4.00 | 0.00 | 0.95 | % | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 32 | 498 | 1.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 5.50 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 15 | 4.19 | -0.01 | 0.01 | 0.00 | 2/14/2025 | 2/21/2025 3:59:46 PM EST |
| 6.00 | 0.00 | 0.40 | 0.09 | 0.00 | 0.00% | 0 | 15 | 2.91 | -0.02 | 0.01 | 0.00 | 2/14/2025 | 2/21/2025 3:59:46 PM EST |
| 6.50 | 0.01 | 0.12 | 0.12 | % | 1 | 0 | 1.43 | -0.04 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:46 PM EST | |
| 7.00 | 0.05 | 0.10 | 0.09 | -0.01 | -10.00% | 7 | 237 | 1.35 | -0.06 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 7.50 | 0.10 | 0.15 | 0.15 | +0.06 | +66.67% | 22 | 169 | 1.33 | -0.09 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 8.00 | 0.20 | 0.23 | 0.22 | +0.06 | +37.50% | 618 | 240 | 1.34 | -0.14 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 8.50 | 0.33 | 0.35 | 0.01 | -0.23 | -95.84% | 151 | 92 | 1.35 | -0.20 | 0.10 | -0.03 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 9.00 | 0.45 | 0.54 | 0.49 | +0.12 | +32.44% | 663 | 1,022 | 1.39 | -0.26 | 0.12 | -0.03 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 9.50 | 0.69 | 0.75 | 0.74 | +0.19 | +34.55% | 33 | 405 | 1.42 | -0.33 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 10.00 | 0.93 | 1.01 | 0.99 | +0.24 | +32.00% | 632 | 1,376 | 1.41 | -0.40 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 10.50 | 1.22 | 1.32 | 1.34 | +0.36 | +36.74% | 53 | 213 | 1.37 | -0.47 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 11.00 | 1.60 | 1.65 | 1.60 | +0.30 | +23.08% | 67 | 329 | 1.47 | -0.53 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 11.50 | 1.91 | 2.00 | 1.95 | +0.46 | +30.88% | 44 | 212 | 1.44 | -0.59 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 12.00 | 2.29 | 2.39 | 2.42 | +0.60 | +32.97% | 30 | 623 | 1.55 | -0.64 | 0.12 | -0.04 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 12.50 | 2.45 | 2.79 | 2.77 | +0.60 | +27.65% | 5 | 335 | 1.56 | -0.69 | 0.11 | -0.04 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 13.00 | 2.91 | 3.25 | 3.18 | +0.68 | +27.20% | 70 | 488 | 1.59 | -0.72 | 0.11 | -0.04 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 13.50 | 3.55 | 3.65 | 3.61 | +0.65 | +21.96% | 15 | 257 | 1.60 | -0.76 | 0.10 | -0.04 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 14.00 | 4.00 | 4.10 | 4.00 | +0.44 | +12.36% | 11 | 325 | 1.58 | -0.79 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 14.50 | 4.45 | 4.55 | 4.40 | +0.55 | +14.29% | 16 | 219 | 1.64 | -0.82 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 15.00 | 4.60 | 5.30 | 5.00 | +0.78 | +18.49% | 27 | 259 | 1.71 | -0.84 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 15.50 | 5.15 | 5.70 | 4.65 | 0.00 | 0.00% | 0 | 671 | 1.69 | -0.85 | 0.07 | -0.03 | 2/20/2025 | 2/21/2025 3:59:46 PM EST |
| 16.00 | 5.85 | 6.25 | 5.05 | 0.00 | 0.00% | 0 | 228 | 2.73 | -0.88 | 0.06 | -0.03 | 2/20/2025 | 2/21/2025 3:59:46 PM EST |
| 16.50 | 5.70 | 6.65 | 6.33 | +0.93 | +17.23% | 12 | 30 | 2.36 | -0.89 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 17.00 | 6.60 | 7.20 | 6.31 | 0.00 | 0.00% | 0 | 327 | 2.17 | -0.90 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 3:59:46 PM EST |
| 17.50 | 7.15 | 7.75 | 6.17 | 0.00 | 0.00% | 0 | 21 | 3.23 | -0.90 | 0.05 | -0.02 | 2/18/2025 | 2/21/2025 3:59:46 PM EST |
| 18.00 | 7.45 | 8.30 | 6.90 | 0.00 | 0.00% | 0 | 68 | 2.22 | -0.91 | 0.04 | -0.02 | 2/18/2025 | 2/21/2025 3:59:46 PM EST |
| 18.50 | 7.65 | 8.55 | 7.56 | 0.00 | 0.00% | 0 | 16 | 3.40 | -0.92 | 0.04 | -0.02 | 2/19/2025 | 2/21/2025 3:59:46 PM EST |
| 19.00 | 8.50 | 9.10 | 7.94 | -0.06 | -0.75% | 1 | 67 | 2.77 | -0.93 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 19.50 | 8.95 | 9.55 | 8.59 | +0.19 | +2.27% | 1 | 43 | 2.65 | -0.95 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 20.00 | 9.50 | 10.10 | 9.79 | +0.64 | +7.00% | 12 | 115 | 2.82 | -0.95 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 20.50 | 10.00 | 10.55 | 10.08 | 0.00 | 0.00% | 0 | 10 | 4.06 | -0.95 | 0.03 | -0.01 | 2/14/2025 | 2/21/2025 3:59:46 PM EST |
| 21.00 | 10.40 | 11.05 | 10.20 | +0.29 | +2.93% | 10 | 32 | 2.85 | -0.98 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 21.50 | 11.15 | 11.55 | 10.41 | 0.00 | 0.00% | 0 | 65 | 3.46 | -0.98 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:46 PM EST |
| 22.00 | 11.55 | 12.05 | 8.11 | 0.00 | 0.00% | 0 | 38 | 2.86 | -0.98 | 0.01 | -0.01 | 2/11/2025 | 2/21/2025 3:59:46 PM EST |
| 22.50 | 11.45 | 13.45 | 11.95 | +3.63 | +43.63% | 8 | 13 | 3.82 | -0.98 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 23.00 | 12.60 | 13.75 | 11.53 | 0.00 | 0.00% | 0 | 2 | 4.04 | -0.99 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 3:59:46 PM EST |
| 24.00 | 12.95 | 14.85 | % | 0 | 0 | 3.75 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 25.00 | 14.55 | 15.10 | 14.55 | +0.95 | +6.99% | 1 | 1 | 4.91 | -0.99 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 26.00 | 15.05 | 16.70 | % | 0 | 0 | 4.60 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 27.00 | 16.05 | 17.65 | % | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 28.00 | 16.95 | 19.25 | % | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 29.00 | 18.05 | 18.95 | % | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 30.00 | 19.55 | 20.70 | % | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 31.00 | 20.40 | 21.85 | % | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 32.00 | 20.95 | 21.95 | % | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST |