Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $8.50 as of 3/28/2025 9:03:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.30 | 7.40 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 3.00 | 4.55 | 6.40 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 4.00 | 4.45 | 4.65 | 4.60 | -0.58 | -11.20% | 2 | 1 | 1.60 | 0.98 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 5.00 | 3.50 | 3.65 | 3.70 | -0.25 | -6.33% | 11 | 1 | 0.75 | 0.93 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 6.00 | 2.50 | 2.79 | 2.77 | -0.53 | -16.07% | 7 | 3 | 1.30 | 0.86 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 7.00 | 1.82 | 2.06 | 2.06 | -1.06 | -33.98% | 1 | 51 | 1.01 | 0.76 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 8.00 | 1.42 | 1.51 | 1.50 | -0.29 | -16.21% | 147 | 42 | 1.02 | 0.64 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 9.00 | 1.05 | 1.11 | 1.09 | -0.26 | -19.26% | 227 | 225 | 1.03 | 0.52 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 0.61 | 0.81 | 0.79 | -0.21 | -21.00% | 152 | 1,214 | 1.06 | 0.41 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 0.45 | 0.60 | 0.58 | -0.17 | -22.67% | 974 | 243 | 1.08 | 0.32 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 12.00 | 0.34 | 0.45 | 0.44 | -0.16 | -26.67% | 216 | 462 | 1.10 | 0.25 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 13.00 | 0.32 | 0.35 | 0.34 | -0.12 | -26.09% | 93 | 342 | 1.12 | 0.20 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 14.00 | 0.25 | 0.28 | 0.25 | -0.10 | -28.58% | 215 | 634 | 1.15 | 0.16 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 15.00 | 0.19 | 0.22 | 0.20 | -0.08 | -28.58% | 15 | 678 | 1.17 | 0.13 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 16.00 | 0.15 | 0.18 | 0.17 | -0.05 | -22.73% | 14 | 181 | 1.19 | 0.11 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 17.00 | 0.11 | 0.14 | 0.27 | 0.00 | 0.00% | 0 | 113 | 1.20 | 0.09 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 18.00 | 0.01 | 0.12 | 0.10 | -0.06 | -37.50% | 6 | 98 | 1.16 | 0.08 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.25 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.30 | % | 0 | 0 | 1.45 | -0.02 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 5.00 | 0.08 | 0.11 | 0.10 | -0.14 | -58.34% | 2 | 3 | 1.04 | -0.07 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 6.00 | 0.22 | 0.25 | 0.16 | -0.03 | -15.79% | 35 | 50 | 1.00 | -0.14 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 7.00 | 0.49 | 0.62 | 0.53 | +0.08 | +17.78% | 40 | 274 | 1.00 | -0.24 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 8.00 | 0.80 | 1.05 | 0.98 | +0.13 | +15.30% | 2,845 | 201 | 1.01 | -0.36 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 9.00 | 1.38 | 1.66 | 1.53 | +0.18 | +13.34% | 30 | 267 | 1.03 | -0.48 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 2.05 | 2.38 | 2.27 | +0.19 | +9.14% | 20 | 461 | 1.05 | -0.59 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 3.00 | 3.10 | 3.05 | +0.33 | +12.14% | 10 | 112 | 1.06 | -0.68 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 12.00 | 3.85 | 3.95 | 4.00 | +0.49 | +13.96% | 70 | 86 | 1.09 | -0.75 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 13.00 | 4.75 | 4.85 | 4.50 | 0.00 | 0.00% | 0 | 25 | 1.12 | -0.80 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 14.00 | 5.55 | 6.00 | 5.71 | +0.46 | +8.77% | 16 | 48 | 1.11 | -0.84 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 15.00 | 6.60 | 6.80 | 6.70 | +0.52 | +8.42% | 2 | 29 | 1.19 | -0.87 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 16.00 | 6.70 | 7.80 | 7.65 | +1.28 | +20.10% | 12 | 8 | 1.20 | -0.89 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 17.00 | 8.45 | 8.65 | 8.57 | % | 8 | 0 | 1.20 | -0.91 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST | |
| 18.00 | 9.45 | 9.70 | 8.88 | 0.00 | 0.00% | 0 | 14 | 2.20 | -0.92 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |