Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $9.52 as of 4/25/2025 9:06:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.35 | 9.70 | 7.15 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:52 PM EST |
| 2.00 | 7.05 | 9.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 2.50 | 6.90 | 7.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 3.00 | 5.95 | 6.65 | 5.85 | 0.00 | 0.00% | 0 | 3 | 8.77 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 3.50 | 4.95 | 6.15 | % | 0 | 0 | 8.80 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 4.00 | 5.05 | 6.60 | 4.55 | 0.00 | 0.00% | 0 | 8 | 6.04 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/25/2025 3:59:52 PM EST |
| 4.50 | 4.85 | 6.70 | % | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 5.00 | 4.40 | 5.60 | 3.70 | 0.00 | 0.00% | 0 | 17 | 4.28 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 5.50 | 3.65 | 4.15 | 2.45 | 0.00 | 0.00% | 0 | 6 | 3.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:52 PM EST |
| 6.00 | 2.89 | 3.65 | 3.55 | 0.00 | 0.00% | 0 | 27 | 2.86 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 6.50 | 2.57 | 3.10 | 2.98 | +0.16 | +5.68% | 2 | 10 | 4.32 | 0.98 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 7.00 | 2.39 | 2.81 | 2.60 | +0.20 | +8.34% | 21 | 107 | 2.47 | 0.97 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 7.50 | 1.95 | 2.28 | 2.10 | +0.19 | +9.95% | 42 | 266 | 1.69 | 0.95 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 8.00 | 1.34 | 1.72 | 1.57 | +0.07 | +4.67% | 797 | 1,251 | 1.07 | 0.91 | 0.12 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 8.50 | 1.06 | 1.15 | 1.15 | +0.10 | +9.53% | 563 | 1,929 | 0.94 | 0.84 | 0.21 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 9.00 | 0.73 | 0.79 | 0.74 | +0.02 | +2.78% | 1,005 | 2,222 | 0.92 | 0.70 | 0.31 | -0.03 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 9.50 | 0.47 | 0.51 | 0.48 | 0.00 | 0.00% | 2,236 | 2,764 | 0.91 | 0.53 | 0.34 | -0.03 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 10.00 | 0.28 | 0.30 | 0.29 | 0.00 | 0.00% | 4,620 | 2,430 | 0.92 | 0.37 | 0.31 | -0.03 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 10.50 | 0.17 | 0.18 | 0.17 | +0.01 | +6.25% | 2,701 | 1,291 | 0.96 | 0.25 | 0.25 | -0.03 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 11.00 | 0.11 | 0.12 | 0.11 | +0.02 | +22.23% | 2,035 | 1,262 | 1.03 | 0.16 | 0.19 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 11.50 | 0.08 | 0.09 | 0.09 | +0.04 | +80.00% | 1,477 | 230 | 1.12 | 0.09 | 0.13 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 12.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 425 | 633 | 1.07 | 0.06 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 12.50 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 95 | 105 | 1.15 | 0.03 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 13.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 35 | 237 | 1.17 | 0.02 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 1,743 | 152 | 1.17 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 4 | 496 | 1.41 | 0.00 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 14.50 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 107 | 1.83 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 283 | 1.88 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 9 | 105 | 1.63 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.77 | 0.01 | 0.00 | 0.00% | 0 | 56 | 4.59 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 95 | 3.02 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.57 | 0.01 | 0.00 | 0.00% | 0 | 12 | 4.56 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.35 | 0.02 | 0.00 | 0.00% | 0 | 129 | 4.13 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:52 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.52 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 2.50 | 0.00 | 0.77 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 1.07 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:52 PM EST |
| 3.50 | 0.00 | 1.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.57 | 0.06 | 0.00 | 0.00% | 0 | 4 | 6.27 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:52 PM EST |
| 4.50 | 0.00 | 1.03 | % | 0 | 0 | 7.96 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 69 | 2.13 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:52 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 9 | 25 | 1.84 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 11 | 199 | 2.09 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 6.50 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 9 | 368 | 1.40 | -0.02 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 7.00 | 0.02 | 0.03 | 0.03 | -0.05 | -62.50% | 32 | 558 | 1.28 | -0.03 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 7.50 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 51 | 436 | 1.14 | -0.05 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 8.00 | 0.04 | 0.06 | 0.05 | -0.03 | -37.50% | 337 | 618 | 0.94 | -0.09 | 0.12 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 8.50 | 0.11 | 0.13 | 0.11 | -0.08 | -42.11% | 1,144 | 1,203 | 0.92 | -0.16 | 0.21 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 9.00 | 0.24 | 0.25 | 0.24 | -0.12 | -33.34% | 1,396 | 1,026 | 0.89 | -0.30 | 0.31 | -0.03 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 9.50 | 0.46 | 0.48 | 0.46 | -0.14 | -23.34% | 828 | 602 | 0.90 | -0.47 | 0.34 | -0.03 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 10.00 | 0.75 | 0.80 | 0.75 | -0.15 | -16.67% | 326 | 1,575 | 0.90 | -0.63 | 0.31 | -0.03 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 10.50 | 0.93 | 1.19 | 1.10 | -0.18 | -14.07% | 224 | 168 | 0.93 | -0.75 | 0.25 | -0.03 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 11.00 | 1.45 | 1.63 | 1.43 | -0.22 | -13.34% | 115 | 229 | 0.81 | -0.84 | 0.19 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 11.50 | 2.03 | 2.11 | 1.99 | -0.08 | -3.87% | 201 | 50 | 1.42 | -0.91 | 0.13 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 12.00 | 2.41 | 2.57 | 2.45 | -0.05 | -2.00% | 16 | 70 | 2.44 | -0.94 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 12.50 | 2.92 | 3.15 | 3.08 | -0.02 | -0.65% | 4 | 34 | 2.75 | -0.97 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 13.00 | 3.30 | 3.60 | 3.35 | -0.25 | -6.95% | 1 | 151 | 2.84 | -0.98 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 13.50 | 3.95 | 4.10 | 4.03 | -1.46 | -26.60% | 5 | 7 | 3.87 | -0.99 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 14.00 | 4.25 | 4.60 | 4.45 | 0.00 | 0.00% | 0 | 37 | 3.29 | -1.00 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 14.50 | 4.85 | 5.20 | 6.77 | 0.00 | 0.00% | 0 | 4 | 2.16 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:52 PM EST |
| 15.00 | 4.45 | 6.55 | 7.12 | 0.00 | 0.00% | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:52 PM EST |
| 16.00 | 5.25 | 6.65 | 6.42 | -2.36 | -26.88% | 1 | 2 | 3.50 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 17.00 | 6.75 | 9.60 | 9.38 | 0.00 | 0.00% | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:52 PM EST |
| 18.00 | 8.35 | 9.55 | 8.09 | 0.00 | 0.00% | 0 | 2 | 4.11 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 4/25/2025 3:59:52 PM EST |
| 19.00 | 8.25 | 10.55 | 11.14 | 0.00 | 0.00% | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:52 PM EST |
| 20.00 | 10.30 | 10.60 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST |