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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 15.25 | 16.70 | 14.70 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 1.00 | 14.75 | 16.70 | 20.50 | 0.00 | 0.00% | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 4:00:02 PM EST |
| 1.50 | 14.80 | 15.35 | 14.00 | 0.00 | 0.00% | 0 | 13 | 3.72 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 4:00:02 PM EST |
| 2.00 | 14.35 | 14.90 | 12.15 | 0.00 | 0.00% | 0 | 48 | 4.97 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 2.50 | 13.55 | 14.25 | 20.10 | 0.00 | 0.00% | 0 | 10 | 3.53 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 1/21/2025 4:00:02 PM EST |
| 3.00 | 13.40 | 13.90 | 12.05 | 0.00 | 0.00% | 0 | 80 | 2.41 | 0.99 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 3.50 | 12.90 | 13.25 | 12.50 | 0.00 | 0.00% | 0 | 224 | 3.46 | 0.99 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 4.00 | 12.20 | 12.80 | 11.89 | 0.00 | 0.00% | 0 | 657 | 3.01 | 0.99 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 4.50 | 11.70 | 12.35 | 9.60 | 0.00 | 0.00% | 0 | 2,362 | 2.09 | 0.98 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 5.00 | 11.45 | 11.80 | 10.80 | 0.00 | 0.00% | 0 | 1,468 | 2.00 | 0.97 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 5.50 | 10.80 | 11.45 | 8.60 | 0.00 | 0.00% | 0 | 1,545 | 1.85 | 0.97 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 6.00 | 10.50 | 10.85 | 10.35 | 0.00 | 0.00% | 0 | 1,555 | 1.65 | 0.96 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 7.00 | 9.55 | 9.95 | 9.15 | 0.00 | 0.00% | 0 | 3,655 | 2.13 | 0.94 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 8.00 | 8.75 | 9.05 | 8.23 | 0.00 | 0.00% | 0 | 3,166 | 1.22 | 0.92 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 9.00 | 7.80 | 8.20 | 7.80 | -0.22 | -2.75% | 1 | 3,276 | 1.39 | 0.90 | 0.02 | -0.01 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 10.00 | 7.25 | 7.45 | 6.91 | -0.33 | -4.56% | 46 | 4,582 | 1.40 | 0.87 | 0.02 | -0.01 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 11.00 | 6.45 | 6.95 | 6.10 | 0.00 | 0.00% | 0 | 647 | 1.04 | 0.84 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 12.00 | 5.90 | 6.25 | 5.94 | -0.04 | -0.67% | 2 | 2,142 | 1.19 | 0.80 | 0.03 | -0.01 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 13.00 | 5.35 | 5.60 | 5.20 | +0.10 | +1.97% | 3 | 1,489 | 1.21 | 0.76 | 0.04 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 14.00 | 4.85 | 5.05 | 4.50 | -0.40 | -8.17% | 75 | 4,339 | 1.22 | 0.72 | 0.04 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 15.00 | 4.40 | 4.75 | 4.50 | 0.00 | 0.00% | 96 | 6,106 | 1.23 | 0.67 | 0.04 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 16.00 | 4.05 | 4.15 | 3.95 | -0.10 | -2.47% | 45 | 4,130 | 1.22 | 0.63 | 0.04 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 17.00 | 3.70 | 3.85 | 3.80 | +0.08 | +2.16% | 27 | 1,010 | 1.25 | 0.59 | 0.04 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 18.00 | 3.35 | 3.55 | 3.29 | +0.09 | +2.82% | 47 | 1,260 | 1.22 | 0.55 | 0.04 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 19.00 | 3.05 | 3.25 | 3.10 | +0.24 | +8.40% | 4 | 2,115 | 1.27 | 0.52 | 0.04 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 20.00 | 2.85 | 3.00 | 2.88 | +0.03 | +1.06% | 35 | 5,496 | 1.29 | 0.49 | 0.04 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 21.00 | 2.57 | 2.79 | 2.58 | 0.00 | 0.00% | 0 | 1,698 | 1.28 | 0.46 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 22.00 | 2.41 | 2.58 | 2.44 | -0.01 | -0.41% | 67 | 990 | 1.30 | 0.44 | 0.04 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 23.00 | 2.19 | 2.40 | 2.13 | 0.00 | 0.00% | 0 | 1,002 | 1.31 | 0.41 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 24.00 | 2.06 | 2.26 | 2.17 | +0.22 | +11.29% | 10 | 1,566 | 1.32 | 0.39 | 0.04 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 25.00 | 1.93 | 2.09 | 1.90 | +0.03 | +1.61% | 118 | 2,468 | 1.32 | 0.37 | 0.04 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 26.00 | 1.80 | 1.96 | 1.86 | +0.11 | +6.29% | 1 | 2,206 | 1.34 | 0.35 | 0.03 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 27.00 | 1.69 | 1.85 | 1.60 | -0.11 | -6.44% | 15 | 8,835 | 1.35 | 0.33 | 0.03 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 28.00 | 1.56 | 1.76 | 1.28 | 0.00 | 0.00% | 0 | 844 | 1.35 | 0.32 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 29.00 | 1.28 | 1.56 | 1.47 | +0.07 | +5.00% | 1 | 356 | 1.35 | 0.30 | 0.03 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 30.00 | 1.38 | 1.60 | 1.51 | +0.16 | +11.86% | 27 | 2,044 | 1.37 | 0.29 | 0.03 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 31.00 | 1.32 | 1.49 | 1.23 | +0.04 | +3.37% | 3 | 57 | 1.37 | 0.28 | 0.03 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 32.00 | 0.98 | 1.43 | 1.06 | 0.00 | 0.00% | 0 | 925 | 1.47 | 0.25 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 33.00 | 1.16 | 1.36 | 1.10 | 0.00 | 0.00% | 0 | 194 | 1.40 | 0.25 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 34.00 | 1.05 | 1.28 | 1.07 | 0.00 | 0.00% | 0 | 589 | 1.38 | 0.24 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 35.00 | 1.05 | 1.18 | 1.05 | -0.02 | -1.87% | 6 | 966 | 1.41 | 0.23 | 0.03 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 36.00 | 0.96 | 1.19 | 0.95 | 0.00 | 0.00% | 0 | 234 | 1.38 | 0.22 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 37.00 | 0.94 | 1.11 | 1.00 | +0.05 | +5.27% | 4 | 4,581 | 1.42 | 0.21 | 0.02 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 38.00 | 0.72 | 1.05 | 0.95 | +0.40 | +72.73% | 1 | 149 | 1.40 | 0.20 | 0.02 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 39.00 | 0.85 | 0.95 | 0.82 | -0.03 | -3.53% | 9 | 3,717 | 1.42 | 0.19 | 0.02 | -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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10 | 3.05 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 1.00 | 0.00 | 0.02 | 0.16 | 0.00 | 0.00% | 0 | 5 | 2.61 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:02 PM EST |
| 1.50 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 15 | 4.48 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 1/21/2025 4:00:02 PM EST |
| 2.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 163 | 1.98 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 2.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 87 | 1.96 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:02 PM EST |
| 3.00 | 0.05 | 0.49 | 0.06 | 0.00 | 0.00% | 0 | 1,761 | 1.85 | -0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 3.50 | 0.06 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 1,026 | 2.18 | -0.01 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 4.00 | 0.09 | 0.14 | 0.11 | 0.00 | 0.00% | 0 | 3,570 | 1.79 | -0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 4.50 | 0.09 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 2,272 | 1.55 | -0.02 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 5.00 | 0.10 | 0.20 | 0.12 | -0.06 | -33.34% | 2 | 2,236 | 1.50 | -0.03 | 0.01 | 0.00 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 5.50 | 0.06 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 676 | 1.58 | -0.03 | 0.01 | 0.00 | 1/14/2025 | 1/21/2025 4:00:02 PM EST |
| 6.00 | 0.08 | 0.48 | 0.20 | 0.00 | 0.00% | 0 | 2,189 | 1.39 | -0.04 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 7.00 | 0.15 | 0.53 | 0.25 | 0.00 | 0.00% | 0 | 1,346 | 1.36 | -0.06 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 8.00 | 0.26 | 0.56 | 0.39 | 0.00 | 0.00% | 0 | 1,846 | 1.25 | -0.08 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 9.00 | 0.50 | 0.76 | 0.59 | 0.00 | 0.00% | 0 | 1,541 | 1.22 | -0.10 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 10.00 | 0.67 | 1.00 | 0.82 | -0.05 | -5.75% | 11 | 2,739 | 1.25 | -0.13 | 0.02 | -0.01 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 11.00 | 0.83 | 1.28 | 1.25 | +0.15 | +13.64% | 2 | 4,362 | 1.19 | -0.16 | 0.03 | -0.01 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 12.00 | 1.41 | 1.68 | 1.52 | +0.02 | +1.34% | 7 | 1,084 | 1.19 | -0.20 | 0.03 | -0.01 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 13.00 | 1.82 | 1.94 | 1.91 | +0.02 | +1.06% | 20 | 3,385 | 1.20 | -0.24 | 0.04 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 14.00 | 2.26 | 2.45 | 2.38 | +0.12 | +5.31% | 10 | 1,163 | 1.22 | -0.28 | 0.04 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 15.00 | 2.84 | 3.15 | 3.00 | +0.04 | +1.36% | 2 | 5,290 | 1.23 | -0.33 | 0.04 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 16.00 | 3.50 | 3.60 | 3.70 | +0.15 | +4.23% | 7 | 1,688 | 1.24 | -0.37 | 0.04 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 17.00 | 4.05 | 4.25 | 4.00 | -0.36 | -8.26% | 1 | 2,647 | 1.25 | -0.41 | 0.04 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 18.00 | 4.70 | 4.95 | 6.29 | 0.00 | 0.00% | 0 | 668 | 1.32 | -0.45 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 19.00 | 5.30 | 5.70 | 5.60 | 0.00 | 0.00% | 0 | 1,772 | 1.27 | -0.48 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 20.00 | 6.10 | 6.45 | 6.45 | 0.00 | 0.00% | 0 | 10,296 | 1.27 | -0.51 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 21.00 | 6.90 | 7.20 | 7.10 | 0.00 | 0.00% | 0 | 903 | 1.29 | -0.54 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 22.00 | 7.60 | 8.05 | 8.05 | 0.00 | 0.00% | 0 | 652 | 1.30 | -0.56 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 23.00 | 8.50 | 8.80 | 8.70 | 0.00 | 0.00% | 0 | 276 | 1.29 | -0.59 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 24.00 | 9.30 | 9.70 | 9.70 | 0.00 | 0.00% | 0 | 216 | 1.31 | -0.61 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 25.00 | 10.15 | 10.55 | 12.10 | 0.00 | 0.00% | 0 | 757 | 1.32 | -0.63 | 0.04 | -0.02 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 26.00 | 10.95 | 11.40 | 12.20 | 0.00 | 0.00% | 0 | 45 | 1.33 | -0.65 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 27.00 | 11.90 | 12.30 | 12.80 | 0.00 | 0.00% | 0 | 72 | 1.31 | -0.67 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 28.00 | 12.50 | 13.30 | 14.40 | 0.00 | 0.00% | 0 | 33 | 1.41 | -0.68 | 0.03 | -0.02 | 1/8/2025 | 1/21/2025 4:00:02 PM EST |
| 29.00 | 13.60 | 14.05 | 13.45 | 0.00 | 0.00% | 0 | 38 | 1.42 | -0.70 | 0.03 | -0.02 | 1/7/2025 | 1/21/2025 4:00:02 PM EST |
| 30.00 | 14.40 | 15.00 | 15.00 | 0.00 | 0.00% | 0 | 55 | 1.35 | -0.71 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 31.00 | 15.45 | 16.00 | 15.10 | 0.00 | 0.00% | 0 | 32 | 1.38 | -0.72 | 0.03 | -0.02 | 1/7/2025 | 1/21/2025 4:00:02 PM EST |
| 32.00 | 16.45 | 16.75 | 18.45 | 0.00 | 0.00% | 0 | 72 | 1.37 | -0.75 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 33.00 | 17.25 | 17.75 | 17.05 | 0.00 | 0.00% | 0 | 44 | 1.37 | -0.75 | 0.03 | -0.02 | 1/7/2025 | 1/21/2025 4:00:02 PM EST |
| 34.00 | 18.25 | 18.70 | 16.90 | 0.00 | 0.00% | 0 | 81 | 1.36 | -0.76 | 0.03 | -0.02 | 12/31/2024 | 1/21/2025 4:00:02 PM EST |
| 35.00 | 18.90 | 19.70 | 22.30 | 0.00 | 0.00% | 0 | 177 | 1.39 | -0.77 | 0.03 | -0.02 | 1/14/2025 | 1/21/2025 4:00:02 PM EST |
| 36.00 | 18.90 | 20.70 | 21.10 | 0.00 | 0.00% | 0 | 89 | 1.42 | -0.78 | 0.03 | -0.02 | 1/8/2025 | 1/21/2025 4:00:02 PM EST |
| 37.00 | 20.95 | 21.60 | 18.25 | 0.00 | 0.00% | 0 | 44 | 1.37 | -0.79 | 0.02 | -0.02 | 12/30/2024 | 1/21/2025 4:00:02 PM EST |
| 38.00 | 21.95 | 22.65 | 19.15 | 0.00 | 0.00% | 0 | 140 | 1.50 | -0.80 | 0.02 | -0.02 | 12/30/2024 | 1/21/2025 4:00:02 PM EST |
| 39.00 | 22.80 | 23.45 | 25.20 | 0.00 | 0.00% | 0 | 143 | 1.43 | -0.81 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |