Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $9.55 as of 5/22/2025 8:57:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.35 | 7.00 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 5/22/2025 3:59:46 PM EST | |||
| 4.00 | 5.35 | 6.65 | 5.60 | 0.00 | 0.00% | 0 | 6 | 4.56 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/22/2025 3:59:46 PM EST |
| 4.50 | 4.85 | 5.35 | 6.72 | 0.00 | 0.00% | 0 | 3 | 2.75 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/22/2025 3:59:46 PM EST |
| 5.00 | 4.40 | 4.85 | 5.40 | 0.00 | 0.00% | 0 | 9 | 2.90 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/22/2025 3:59:46 PM EST |
| 5.50 | 3.05 | 4.20 | 4.90 | 0.00 | 0.00% | 0 | 15 | 2.85 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/22/2025 3:59:46 PM EST |
| 6.00 | 3.45 | 3.65 | 5.06 | 0.00 | 0.00% | 0 | 4 | 2.48 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/22/2025 3:59:46 PM EST |
| 6.50 | 3.00 | 3.15 | 3.40 | +0.20 | +6.25% | 9 | 23 | 1.51 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/22/2025 3:59:46 PM EST |
| 7.00 | 1.98 | 2.66 | 2.37 | -0.02 | -0.84% | 2 | 63 | 1.82 | 1.00 | 0.01 | 0.00 | 5/22/2025 | 5/22/2025 3:59:46 PM EST |
| 7.50 | 1.92 | 2.23 | 2.11 | -0.06 | -2.77% | 7 | 83 | 1.58 | 0.98 | 0.03 | 0.00 | 5/22/2025 | 5/22/2025 3:59:46 PM EST |
| 8.00 | 1.52 | 1.69 | 1.73 | +0.21 | +13.82% | 19 | 583 | 0.70 | 0.95 | 0.09 | -0.01 | 5/22/2025 | 5/22/2025 3:59:46 PM EST |
| 8.50 | 1.13 | 1.22 | 1.30 | +0.10 | +8.34% | 19 | 139 | 0.80 | 0.86 | 0.19 | -0.02 | 5/22/2025 | 5/22/2025 3:59:46 PM EST |
| 9.00 | 0.76 | 0.83 | 0.80 | +0.07 | +9.59% | 126 | 749 | 0.82 | 0.72 | 0.29 | -0.03 | 5/22/2025 | 5/22/2025 3:59:46 PM EST |
| 9.50 | 0.50 | 0.55 | 0.54 | +0.06 | +12.50% | 753 | 576 | 0.85 | 0.55 | 0.33 | -0.03 | 5/22/2025 | 5/22/2025 3:59:46 PM EST |
| 10.00 | 0.33 | 0.34 | 0.35 | +0.01 | +2.95% | 3,397 | 1,606 | 0.90 | 0.40 | 0.30 | -0.03 | 5/22/2025 | 5/22/2025 3:59:46 PM EST |
| 10.50 | 0.20 | 0.22 | 0.22 | +0.01 | +4.77% | 1,278 | 2,414 | 0.95 | 0.29 | 0.25 | -0.03 | 5/22/2025 | 5/22/2025 3:59:46 PM EST |
| 11.00 | 0.13 | 0.16 | 0.15 | 0.00 | 0.00% | 1,569 | 2,818 | 1.01 | 0.20 | 0.20 | -0.03 | 5/22/2025 | 5/22/2025 3:59:46 PM EST |
| 11.50 | 0.08 | 0.10 | 0.10 | -0.01 | -9.10% | 779 | 2,236 | 1.03 | 0.14 | 0.15 | -0.02 | 5/22/2025 | 5/22/2025 3:59:46 PM EST |
| 12.00 | 0.06 | 0.07 | 0.07 | 0.00 | 0.00% | 846 | 3,780 | 1.09 | 0.10 | 0.11 | -0.02 | 5/22/2025 | 5/22/2025 3:59:46 PM EST |
| 12.50 | 0.05 | 0.06 | 0.05 | -0.03 | -37.50% | 329 | 836 | 1.19 | 0.07 | 0.08 | -0.01 | 5/22/2025 | 5/22/2025 3:59:46 PM EST |
| 13.00 | 0.03 | 0.05 | 0.04 | +0.03 | +300.00% | 244 | 1,591 | 1.23 | 0.05 | 0.06 | -0.01 | 5/22/2025 | 5/22/2025 3:59:46 PM EST |
| 13.50 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 61 | 536 | 1.24 | 0.03 | 0.04 | -0.01 | 5/22/2025 | 5/22/2025 3:59:46 PM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 1,142 | 1,444 | 1.23 | 0.02 | 0.03 | -0.01 | 5/22/2025 | 5/22/2025 3:59:46 PM EST |
| 14.50 | 0.00 | 0.11 | 0.03 | -0.02 | -40.00% | 88 | 200 | 1.25 | 0.01 | 0.02 | 0.00 | 5/22/2025 | 5/22/2025 3:59:46 PM EST |
| 15.00 | 0.00 | 0.04 | 0.01 | -0.03 | -75.00% | 8 | 942 | 1.34 | 0.01 | 0.01 | 0.00 | 5/22/2025 | 5/22/2025 3:59:46 PM EST |
| 15.50 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.01 | 0.01 | 0.00 | 5/21/2025 | 5/22/2025 3:59:46 PM EST |
| 16.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 3 | 254 | 1.50 | 0.00 | 0.01 | 0.00 | 5/22/2025 | 5/22/2025 3:59:46 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 12 | 1.57 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/22/2025 3:59:46 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 565 | 1.64 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/22/2025 3:59:46 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 415 | 1.71 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/22/2025 3:59:46 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 673 | 1.78 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/22/2025 3:59:46 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 | 0.71 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 3:59:46 PM EST | |||
| 4.00 | 0.00 | 0.70 | 0.12 | 0.00 | 0.00% | 0 | 2 | 6.28 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/22/2025 3:59:46 PM EST |
| 4.50 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 2 | 5.59 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/22/2025 3:59:46 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 85 | 3.05 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/22/2025 3:59:46 PM EST |
| 5.50 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 13 | 1.75 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/22/2025 3:59:46 PM EST |
| 6.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 60 | 1.50 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/22/2025 3:59:46 PM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 140 | 1.28 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/22/2025 3:59:46 PM EST |
| 7.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 348 | 2.27 | 0.00 | 0.01 | 0.00 | 5/21/2025 | 5/22/2025 3:59:46 PM EST |
| 7.50 | 0.00 | 0.20 | 0.01 | -0.01 | -50.00% | 15 | 171 | 1.76 | -0.02 | 0.03 | 0.00 | 5/22/2025 | 5/22/2025 3:59:46 PM EST |
| 8.00 | 0.02 | 0.04 | 0.02 | -0.03 | -60.00% | 2 | 509 | 0.81 | -0.05 | 0.09 | -0.01 | 5/22/2025 | 5/22/2025 3:59:46 PM EST |
| 8.50 | 0.07 | 0.09 | 0.08 | -0.04 | -33.34% | 18 | 295 | 0.78 | -0.14 | 0.19 | -0.02 | 5/22/2025 | 5/22/2025 3:59:46 PM EST |
| 9.00 | 0.20 | 0.22 | 0.21 | -0.06 | -22.23% | 272 | 1,309 | 0.79 | -0.28 | 0.29 | -0.03 | 5/22/2025 | 5/22/2025 3:59:46 PM EST |
| 9.50 | 0.43 | 0.50 | 0.41 | -0.11 | -21.16% | 455 | 1,259 | 0.84 | -0.45 | 0.33 | -0.03 | 5/22/2025 | 5/22/2025 3:59:46 PM EST |
| 10.00 | 0.74 | 0.78 | 0.76 | -0.02 | -2.57% | 1,215 | 1,939 | 0.89 | -0.60 | 0.30 | -0.03 | 5/22/2025 | 5/22/2025 3:59:46 PM EST |
| 10.50 | 0.99 | 1.33 | 1.13 | -0.09 | -7.38% | 342 | 943 | 0.78 | -0.71 | 0.25 | -0.03 | 5/22/2025 | 5/22/2025 3:59:46 PM EST |
| 11.00 | 1.37 | 1.62 | 1.28 | -0.38 | -22.90% | 553 | 354 | 0.81 | -0.80 | 0.20 | -0.03 | 5/22/2025 | 5/22/2025 3:59:46 PM EST |
| 11.50 | 1.83 | 2.11 | 1.85 | -0.14 | -7.04% | 233 | 187 | 0.77 | -0.86 | 0.15 | -0.02 | 5/22/2025 | 5/22/2025 3:59:46 PM EST |
| 12.00 | 2.37 | 2.60 | 2.10 | -0.02 | -0.95% | 20 | 193 | 1.10 | -0.90 | 0.11 | -0.02 | 5/22/2025 | 5/22/2025 3:59:46 PM EST |
| 12.50 | 2.75 | 3.10 | 2.96 | +1.13 | +61.75% | 1 | 13 | 1.61 | -0.93 | 0.08 | -0.01 | 5/22/2025 | 5/22/2025 3:59:46 PM EST |
| 13.00 | 3.05 | 3.55 | 3.15 | 0.00 | 0.00% | 0 | 37 | 1.40 | -0.95 | 0.06 | -0.01 | 5/21/2025 | 5/22/2025 3:59:46 PM EST |
| 13.50 | 3.80 | 4.10 | 3.40 | 0.00 | 0.00% | 0 | 16 | 1.53 | -0.97 | 0.04 | -0.01 | 5/20/2025 | 5/22/2025 3:59:46 PM EST |
| 14.00 | 4.25 | 4.50 | 4.55 | 0.00 | 0.00% | 0 | 47 | 1.87 | -0.98 | 0.03 | -0.01 | 5/21/2025 | 5/22/2025 3:59:46 PM EST |
| 14.50 | 4.75 | 5.05 | 4.10 | 0.00 | 0.00% | 0 | 3 | 1.77 | -0.99 | 0.02 | 0.00 | 5/19/2025 | 5/22/2025 3:59:46 PM EST |
| 15.00 | 5.25 | 5.60 | 4.82 | 0.00 | 0.00% | 0 | 2 | 1.88 | -0.99 | 0.01 | 0.00 | 5/19/2025 | 5/22/2025 3:59:46 PM EST |
| 15.50 | 5.75 | 7.30 | % | 0 | 0 | 1.98 | -0.99 | 0.01 | 0.00 | 5/22/2025 3:59:46 PM EST | |||
| 16.00 | 5.20 | 8.50 | 4.80 | 0.00 | 0.00% | 0 | 1 | 2.08 | -1.00 | 0.01 | 0.00 | 5/13/2025 | 5/22/2025 3:59:46 PM EST |
| 16.50 | 6.80 | 7.05 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/22/2025 3:59:46 PM EST | |||
| 17.00 | 7.30 | 7.55 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/22/2025 3:59:46 PM EST | |||
| 17.50 | 7.80 | 8.00 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/22/2025 3:59:46 PM EST | |||
| 18.00 | 8.10 | 8.55 | 7.00 | 0.00 | 0.00% | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/22/2025 3:59:46 PM EST |