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 | 6.60 | % | 0 | 0 | 7.82 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 4.00 | 5.30 | 6.10 | 4.24 | 0.00 | 0.00% | 0 | 1 | 3.17 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:52 PM EST |
| 4.50 | 4.80 | 5.15 | % | 0 | 0 | 4.03 | 0.99 | 0.01 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 5.00 | 4.35 | 4.75 | 2.95 | 0.00 | 0.00% | 0 | 10 | 2.19 | 0.98 | 0.01 | 0.00 | 4/22/2025 | 4/25/2025 3:59:52 PM EST |
| 5.50 | 3.80 | 4.25 | % | 0 | 0 | 4.19 | 0.97 | 0.02 | -0.01 | 4/25/2025 3:59:52 PM EST | |||
| 6.00 | 2.49 | 4.20 | 3.35 | 0.00 | 0.00% | 0 | 11 | 2.38 | 0.94 | 0.04 | -0.01 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 6.50 | 2.38 | 3.40 | 3.19 | +1.41 | +79.22% | 1 | 2 | 2.30 | 0.91 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 7.00 | 2.54 | 3.05 | 2.78 | +0.08 | +2.97% | 61 | 20 | 1.53 | 0.87 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 7.50 | 2.12 | 2.53 | 2.37 | +0.15 | +6.76% | 4 | 50 | 1.19 | 0.82 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 8.00 | 1.88 | 2.25 | 1.94 | -0.06 | -3.00% | 353 | 176 | 0.98 | 0.77 | 0.10 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 8.50 | 1.54 | 1.94 | 1.73 | +0.11 | +6.79% | 42 | 57 | 0.94 | 0.71 | 0.11 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 9.00 | 1.38 | 1.61 | 1.55 | +0.15 | +10.72% | 57 | 567 | 1.01 | 0.65 | 0.12 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 9.50 | 1.03 | 1.37 | 1.33 | +0.08 | +6.40% | 71 | 264 | 0.93 | 0.59 | 0.12 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 10.00 | 1.01 | 1.07 | 1.05 | +0.07 | +7.15% | 291 | 308 | 1.00 | 0.52 | 0.13 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 10.50 | 0.83 | 0.90 | 0.87 | +0.02 | +2.36% | 133 | 144 | 1.01 | 0.46 | 0.13 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 11.00 | 0.69 | 0.75 | 0.74 | +0.08 | +12.13% | 41 | 162 | 1.02 | 0.41 | 0.13 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 11.50 | 0.48 | 0.68 | 0.66 | +0.06 | +10.00% | 4 | 41 | 1.00 | 0.36 | 0.12 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 12.00 | 0.49 | 0.55 | 0.49 | +0.09 | +22.50% | 58 | 220 | 1.05 | 0.31 | 0.11 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 12.50 | 0.39 | 0.45 | 0.43 | +0.05 | +13.16% | 4 | 10 | 1.00 | 0.27 | 0.11 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 13.00 | 0.33 | 0.38 | 0.35 | 0.00 | 0.00% | 14 | 82 | 1.05 | 0.23 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 13.50 | 0.27 | 0.33 | 0.22 | -0.07 | -24.14% | 2 | 44 | 1.05 | 0.20 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 14.00 | 0.23 | 0.27 | 0.26 | +0.06 | +30.00% | 43 | 56 | 1.07 | 0.17 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 15.00 | 0.16 | 0.20 | 0.17 | -0.01 | -5.56% | 127 | 216 | 1.09 | 0.13 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 16.00 | 0.02 | 0.16 | 0.16 | +0.03 | +23.08% | 20 | 46 | 1.01 | 0.10 | 0.05 | -0.01 | 4/25/2025 | 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 | 0.56 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 1 | 3.89 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:52 PM EST |
| 4.50 | 0.00 | 0.95 | 0.17 | 0.00 | 0.00% | 0 | 1 | 3.47 | -0.01 | 0.01 | 0.00 | 4/14/2025 | 4/25/2025 3:59:52 PM EST |
| 5.00 | 0.01 | 0.90 | 0.08 | 0.00 | 0.00% | 0 | 85 | 2.03 | -0.02 | 0.01 | 0.00 | 4/22/2025 | 4/25/2025 3:59:52 PM EST |
| 5.50 | 0.02 | 0.39 | 0.07 | 0.00 | 0.00% | 0 | 13 | 1.44 | -0.03 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 6.00 | 0.08 | 0.11 | 0.10 | 0.00 | 0.00% | 12 | 34 | 1.08 | -0.06 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 6.50 | 0.13 | 0.35 | 0.16 | -0.01 | -5.89% | 1 | 40 | 1.25 | -0.09 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 7.00 | 0.21 | 0.25 | 0.23 | -0.02 | -8.00% | 22 | 148 | 1.06 | -0.13 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 7.50 | 0.32 | 0.37 | 0.34 | -0.05 | -12.83% | 12 | 80 | 1.05 | -0.18 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 8.00 | 0.37 | 0.53 | 0.50 | -0.04 | -7.41% | 18 | 68 | 0.99 | -0.23 | 0.10 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 8.50 | 0.68 | 0.74 | 0.70 | +0.02 | +2.95% | 65 | 98 | 1.08 | -0.29 | 0.11 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 9.00 | 0.91 | 0.98 | 0.90 | -0.05 | -5.27% | 6 | 54 | 1.10 | -0.35 | 0.12 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 9.50 | 1.18 | 1.26 | 1.16 | -0.02 | -1.70% | 3 | 44 | 1.11 | -0.41 | 0.12 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 10.00 | 1.48 | 1.58 | 1.46 | -0.08 | -5.20% | 24 | 40 | 1.13 | -0.48 | 0.13 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 10.50 | 1.20 | 1.89 | 1.85 | 0.00 | 0.00% | 0 | 33 | 1.12 | -0.54 | 0.13 | -0.02 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 11.00 | 2.10 | 2.26 | 2.21 | -0.01 | -0.45% | 4 | 34 | 1.12 | -0.59 | 0.13 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 11.50 | 2.04 | 2.80 | 2.55 | -0.02 | -0.78% | 12 | 27 | 1.45 | -0.64 | 0.12 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 12.00 | 2.41 | 3.05 | 3.00 | -0.05 | -1.64% | 3 | 33 | 1.47 | -0.69 | 0.11 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 12.50 | 2.86 | 3.45 | 3.24 | -0.11 | -3.29% | 2 | 8 | 1.35 | -0.73 | 0.11 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 13.00 | 3.55 | 3.90 | 5.22 | 0.00 | 0.00% | 0 | 32 | 1.58 | -0.77 | 0.10 | -0.01 | 4/22/2025 | 4/25/2025 3:59:52 PM EST |
| 13.50 | 3.55 | 4.35 | 5.48 | 0.00 | 0.00% | 0 | 1 | 2.12 | -0.80 | 0.09 | -0.01 | 4/22/2025 | 4/25/2025 3:59:52 PM EST |
| 14.00 | 4.60 | 4.80 | 4.72 | % | 6 | 0 | 1.56 | -0.83 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST | |
| 15.00 | 4.55 | 6.25 | 7.64 | 0.00 | 0.00% | 0 | 6 | 1.76 | -0.87 | 0.07 | -0.01 | 4/21/2025 | 4/25/2025 3:59:52 PM EST |
| 16.00 | 6.35 | 6.75 | 7.85 | 0.00 | 0.00% | 0 | 10 | 1.79 | -0.90 | 0.05 | -0.01 | 4/22/2025 | 4/25/2025 3:59:52 PM EST |