Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $8.12 as of 3/31/2025 10:26:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.55 | 6.75 | % | 0 | 0 | 7.51 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 3.00 | 4.55 | 5.45 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 4.00 | 4.10 | 4.45 | 4.05 | -0.55 | -11.96% | 4 | 3 | 1.45 | 0.98 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 5.00 | 3.15 | 3.30 | 3.14 | -0.56 | -15.14% | 2 | 11 | 1.04 | 0.92 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 6.00 | 2.30 | 2.64 | 2.36 | -0.41 | -14.81% | 21 | 6 | 1.34 | 0.84 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 7.00 | 1.71 | 1.77 | 1.70 | -0.36 | -17.48% | 13 | 52 | 1.02 | 0.72 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 8.00 | 1.19 | 1.37 | 1.25 | -0.25 | -16.67% | 209 | 164 | 1.03 | 0.59 | 0.13 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 9.00 | 0.88 | 0.91 | 0.87 | -0.22 | -20.19% | 232 | 399 | 1.07 | 0.46 | 0.13 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 10.00 | 0.62 | 0.65 | 0.63 | -0.16 | -20.26% | 233 | 1,275 | 1.08 | 0.36 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 11.00 | 0.44 | 0.47 | 0.45 | -0.13 | -22.42% | 271 | 1,016 | 1.10 | 0.28 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 12.00 | 0.32 | 0.35 | 0.32 | -0.12 | -27.28% | 253 | 555 | 1.12 | 0.22 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 13.00 | 0.24 | 0.27 | 0.26 | -0.08 | -23.53% | 72 | 375 | 1.14 | 0.18 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 14.00 | 0.19 | 0.21 | 0.19 | -0.06 | -24.00% | 149 | 704 | 1.18 | 0.15 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 15.00 | 0.15 | 0.16 | 0.16 | -0.04 | -20.00% | 285 | 682 | 1.20 | 0.12 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 16.00 | 0.12 | 0.14 | 0.13 | -0.04 | -23.53% | 15 | 174 | 1.24 | 0.10 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 17.00 | 0.09 | 0.11 | 0.10 | -0.17 | -62.97% | 32 | 113 | 1.24 | 0.09 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 18.00 | 0.07 | 0.10 | 0.07 | -0.03 | -30.00% | 1 | 104 | 1.27 | 0.07 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 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 | 3.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.30 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 4.00 | 0.02 | 0.12 | % | 0 | 0 | 1.26 | -0.02 | 0.02 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 5.00 | 0.09 | 0.13 | 0.12 | +0.02 | +20.00% | 56 | 4 | 1.07 | -0.08 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 6.00 | 0.27 | 0.30 | 0.29 | +0.13 | +81.25% | 401 | 67 | 1.03 | -0.16 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 7.00 | 0.59 | 0.70 | 0.60 | +0.07 | +13.21% | 312 | 265 | 1.07 | -0.28 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 8.00 | 1.11 | 1.15 | 1.13 | +0.15 | +15.31% | 174 | 2,865 | 1.05 | -0.41 | 0.13 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 9.00 | 1.74 | 1.85 | 1.72 | +0.19 | +12.42% | 129 | 289 | 1.10 | -0.54 | 0.13 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 10.00 | 2.47 | 2.65 | 2.49 | +0.22 | +9.70% | 145 | 470 | 1.14 | -0.64 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 11.00 | 3.25 | 3.35 | 3.30 | +0.25 | +8.20% | 18 | 116 | 1.08 | -0.72 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 12.00 | 4.15 | 4.25 | 4.23 | +0.23 | +5.75% | 30 | 96 | 1.12 | -0.78 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 13.00 | 5.05 | 5.15 | 5.05 | +0.55 | +12.23% | 10 | 25 | 1.13 | -0.82 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 14.00 | 6.00 | 6.10 | 6.05 | +0.34 | +5.96% | 8 | 59 | 1.16 | -0.85 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 15.00 | 6.95 | 7.05 | 6.86 | +0.16 | +2.39% | 13 | 31 | 1.18 | -0.88 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 16.00 | 7.90 | 8.05 | 8.00 | +0.35 | +4.58% | 2 | 20 | 1.20 | -0.90 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 17.00 | 8.55 | 9.05 | 8.97 | +0.40 | +4.67% | 2 | 8 | 1.42 | -0.91 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 18.00 | 9.80 | 10.50 | 8.88 | 0.00 | 0.00% | 0 | 14 | 1.67 | -0.93 | 0.04 | -0.01 | 3/27/2025 | 3/31/2025 4:00:03 PM EST |