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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.30 | 7.05 | 4.85 | 0.00 | 0.00% | 0 | 2 | 8.41 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:52 PM EST |
| 4.00 | 5.30 | 5.65 | 3.95 | 0.00 | 0.00% | 0 | 1 | 6.69 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:52 PM EST |
| 5.00 | 4.35 | 4.65 | 3.42 | 0.00 | 0.00% | 0 | 1 | 2.36 | 0.99 | 0.01 | 0.00 | 4/10/2025 | 4/25/2025 3:59:52 PM EST |
| 5.50 | 3.85 | 4.15 | % | 0 | 0 | 2.37 | 0.97 | 0.02 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 6.00 | 2.72 | 3.65 | 3.77 | +0.67 | +21.62% | 1 | 20 | 2.35 | 0.95 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 6.50 | 1.90 | 3.30 | 2.56 | 0.00 | 0.00% | 0 | 1 | 2.15 | 0.92 | 0.05 | -0.01 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 7.00 | 2.25 | 3.00 | 2.70 | +0.04 | +1.51% | 8 | 124 | 1.44 | 0.88 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 7.50 | 2.26 | 2.48 | 2.30 | +0.21 | +10.05% | 1 | 49 | 1.16 | 0.83 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 8.00 | 1.21 | 2.50 | 1.97 | -0.03 | -1.50% | 23 | 144 | 1.50 | 0.77 | 0.11 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 8.50 | 1.64 | 1.73 | 1.66 | +0.12 | +7.80% | 160 | 158 | 1.08 | 0.70 | 0.12 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 9.00 | 1.18 | 1.45 | 1.37 | +0.09 | +7.04% | 73 | 291 | 1.08 | 0.63 | 0.13 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 9.50 | 0.89 | 1.39 | 1.14 | +0.10 | +9.62% | 98 | 219 | 1.10 | 0.56 | 0.14 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 10.00 | 0.93 | 0.96 | 0.96 | +0.11 | +12.95% | 272 | 1,123 | 1.09 | 0.49 | 0.14 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 10.50 | 0.77 | 0.81 | 0.77 | +0.06 | +8.46% | 5,316 | 193 | 1.10 | 0.43 | 0.14 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 11.00 | 0.61 | 0.66 | 0.72 | +0.18 | +33.34% | 82 | 304 | 1.09 | 0.37 | 0.13 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 11.50 | 0.40 | 0.57 | 0.56 | +0.09 | +19.15% | 75 | 86 | 1.06 | 0.32 | 0.12 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 12.00 | 0.40 | 0.46 | 0.45 | +0.04 | +9.76% | 64 | 89 | 1.11 | 0.27 | 0.12 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 12.50 | 0.32 | 0.38 | 0.39 | +0.07 | +21.88% | 18 | 670 | 1.11 | 0.23 | 0.11 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 13.00 | 0.25 | 0.32 | 0.32 | +0.07 | +28.00% | 25 | 75 | 1.12 | 0.19 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 13.50 | 0.16 | 0.26 | 0.30 | +0.14 | +87.50% | 1 | 2 | 1.08 | 0.17 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 14.00 | 0.16 | 0.23 | 0.13 | -0.06 | -31.58% | 36 | 25 | 1.14 | 0.14 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 15.00 | 0.12 | 0.16 | 0.16 | +0.04 | +33.34% | 8 | 13 | 1.17 | 0.10 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 16.00 | 0.08 | 0.11 | 0.15 | 0.00 | 0.00% | 0 | 13 | 1.16 | 0.07 | 0.04 | -0.01 | 4/22/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 1 | 3.80 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.77 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.12 | 0.50 | +0.48 | +2,400.00% | 1 | 110 | 1.72 | -0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 5.50 | 0.01 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 5 | 1.86 | -0.03 | 0.02 | 0.00 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 6.00 | 0.07 | 0.09 | 0.08 | 0.00 | 0.00% | 3 | 495 | 1.14 | -0.05 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 6.50 | 0.09 | 0.14 | 0.12 | -0.25 | -67.57% | 5 | 113 | 1.07 | -0.08 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 7.00 | 0.16 | 0.41 | 0.19 | -0.01 | -5.00% | 29 | 217 | 1.06 | -0.12 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 7.50 | 0.27 | 0.31 | 0.29 | -0.04 | -12.13% | 17 | 93 | 1.06 | -0.17 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 8.00 | 0.41 | 0.46 | 0.43 | -0.05 | -10.42% | 25 | 82 | 1.06 | -0.23 | 0.11 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 8.50 | 0.61 | 0.67 | 0.61 | -0.02 | -3.18% | 36 | 45 | 1.09 | -0.30 | 0.12 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 9.00 | 0.73 | 0.90 | 0.81 | -0.11 | -11.96% | 34 | 97 | 1.04 | -0.37 | 0.13 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 9.50 | 1.10 | 1.16 | 1.13 | +0.05 | +4.63% | 19 | 50 | 1.10 | -0.44 | 0.14 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 10.00 | 1.28 | 1.47 | 1.50 | +0.08 | +5.64% | 10 | 63 | 1.03 | -0.51 | 0.14 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 10.50 | 1.53 | 1.81 | 1.81 | +0.06 | +3.43% | 25 | 39 | 1.10 | -0.57 | 0.14 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 11.00 | 1.48 | 2.14 | 2.11 | +0.01 | +0.48% | 10 | 18 | 1.04 | -0.63 | 0.13 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 11.50 | 1.53 | 2.89 | 2.48 | -0.01 | -0.41% | 2 | 10 | 1.30 | -0.68 | 0.12 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 12.00 | 2.77 | 2.94 | 2.90 | -0.14 | -4.61% | 4 | 42 | 1.05 | -0.73 | 0.12 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 12.50 | 2.92 | 3.40 | 3.45 | 0.00 | 0.00% | 0 | 14 | 1.23 | -0.77 | 0.11 | -0.02 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 13.00 | 3.25 | 3.85 | 3.38 | -1.16 | -25.56% | 1 | 5 | 1.49 | -0.81 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 13.50 | 3.30 | 4.30 | 5.95 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.83 | 0.09 | -0.01 | 4/7/2025 | 4/25/2025 3:59:52 PM EST |
| 14.00 | 4.00 | 4.75 | 4.65 | -2.00 | -30.08% | 1 | 5 | 1.61 | -0.86 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 15.00 | 5.10 | 5.70 | 7.37 | 0.00 | 0.00% | 0 | 5 | 1.89 | -0.90 | 0.06 | -0.01 | 4/17/2025 | 4/25/2025 3:59:52 PM EST |
| 16.00 | 6.15 | 6.90 | 8.15 | 0.00 | 0.00% | 0 | 5 | 2.15 | -0.93 | 0.04 | -0.01 | 4/17/2025 | 4/25/2025 3:59:52 PM EST |