Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $11.13 as of 5/28/2025 5:17:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.75 | 8.15 | 7.75 | +1.30 | +20.16% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 4.00 | 5.85 | 7.15 | 6.75 | 0.00 | 0.00% | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 4.50 | 6.35 | 6.65 | 6.72 | 0.00 | 0.00% | 0 | 3 | 8.16 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:51 PM EST |
| 5.00 | 5.85 | 6.00 | 5.40 | 0.00 | 0.00% | 0 | 9 | 9.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 5.50 | 5.30 | 5.85 | 4.75 | 0.00 | 0.00% | 0 | 6 | 6.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 6.00 | 4.85 | 5.90 | 5.06 | 0.00 | 0.00% | 0 | 4 | 7.24 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:51 PM EST |
| 6.50 | 4.40 | 4.55 | 4.60 | +0.80 | +21.06% | 1 | 16 | 5.18 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 7.00 | 3.85 | 4.00 | 4.00 | +0.05 | +1.27% | 25 | 62 | 5.02 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 7.50 | 3.40 | 3.55 | 3.25 | -0.35 | -9.73% | 6 | 78 | 3.52 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 8.00 | 2.93 | 3.05 | 3.00 | +0.26 | +9.49% | 49 | 602 | 3.03 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 8.50 | 2.42 | 2.51 | 2.37 | -0.28 | -10.57% | 24 | 194 | 3.03 | 0.99 | 0.02 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 9.00 | 1.89 | 2.08 | 2.00 | +0.01 | +0.51% | 87 | 640 | 2.03 | 0.97 | 0.05 | -0.01 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 9.50 | 1.42 | 1.53 | 1.55 | -0.09 | -5.49% | 109 | 907 | 1.45 | 0.93 | 0.11 | -0.03 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 10.00 | 0.87 | 1.03 | 1.00 | -0.18 | -15.26% | 1,630 | 3,737 | 1.24 | 0.86 | 0.21 | -0.06 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 10.50 | 0.59 | 0.64 | 0.63 | -0.16 | -20.26% | 3,132 | 5,305 | 1.03 | 0.73 | 0.37 | -0.07 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 11.00 | 0.32 | 0.34 | 0.34 | -0.15 | -30.62% | 11,521 | 10,273 | 1.09 | 0.50 | 0.48 | -0.09 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 11.50 | 0.16 | 0.19 | 0.17 | -0.12 | -41.38% | 3,556 | 6,950 | 1.17 | 0.30 | 0.40 | -0.08 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 12.00 | 0.09 | 0.11 | 0.11 | -0.07 | -38.89% | 4,191 | 7,137 | 1.27 | 0.17 | 0.27 | -0.07 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 12.50 | 0.06 | 0.07 | 0.07 | -0.04 | -36.37% | 2,015 | 3,650 | 1.42 | 0.09 | 0.17 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 13.00 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 1,033 | 4,353 | 1.48 | 0.05 | 0.10 | -0.02 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 13.50 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 379 | 1,062 | 1.50 | 0.02 | 0.05 | -0.01 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 538 | 3,603 | 1.74 | 0.01 | 0.02 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 206 | 1,280 | 1.74 | 0.00 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 43 | 1,895 | 2.29 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 15.50 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 225 | 2.26 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 16.50 | 0.00 | 0.21 | 0.04 | +0.03 | +300.00% | 5 | 12 | 4.30 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 565 | 4.45 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 476 | 3.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.08 | 0.08 | +0.07 | +700.00% | 3 | 673 | 3.95 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 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 | 1.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 1.27 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:51 PM EST |
| 4.50 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 85 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/28/2025 3:59:51 PM EST |
| 5.50 | 0.00 | 1.27 | 0.07 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/28/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 6.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 140 | 3.60 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 339 | 8.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 170 | 2.74 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 9 | 665 | 2.79 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 326 | 436 | 1.85 | -0.01 | 0.02 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 9.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 371 | 1,511 | 1.56 | -0.03 | 0.05 | -0.01 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 9.50 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 726 | 2,336 | 1.25 | -0.07 | 0.11 | -0.03 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 10.00 | 0.04 | 0.05 | 0.05 | -0.03 | -37.50% | 2,944 | 3,946 | 1.03 | -0.14 | 0.21 | -0.06 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 10.50 | 0.14 | 0.16 | 0.15 | -0.04 | -21.06% | 7,536 | 5,535 | 1.05 | -0.27 | 0.37 | -0.07 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 11.00 | 0.36 | 0.40 | 0.37 | -0.02 | -5.13% | 4,427 | 1,297 | 1.06 | -0.50 | 0.48 | -0.09 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 11.50 | 0.68 | 0.74 | 0.70 | +0.03 | +4.48% | 97 | 357 | 1.15 | -0.70 | 0.40 | -0.08 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 12.00 | 1.12 | 1.25 | 1.11 | +0.05 | +4.72% | 245 | 181 | 1.56 | -0.83 | 0.27 | -0.07 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 12.50 | 1.55 | 1.85 | 1.60 | -0.08 | -4.77% | 11 | 103 | 1.62 | -0.91 | 0.17 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 13.00 | 1.98 | 2.18 | 2.03 | -0.01 | -0.49% | 26 | 23 | 1.70 | -0.95 | 0.10 | -0.02 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 13.50 | 1.65 | 2.82 | 2.74 | 0.00 | 0.00% | 0 | 12 | 3.05 | -0.98 | 0.05 | -0.01 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 14.00 | 2.77 | 3.90 | 3.30 | +0.20 | +6.46% | 7 | 30 | 2.90 | -0.99 | 0.02 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 14.50 | 2.91 | 3.65 | 4.10 | 0.00 | 0.00% | 0 | 3 | 3.18 | -1.00 | 0.01 | 0.00 | 5/19/2025 | 5/28/2025 3:59:51 PM EST |
| 15.00 | 3.40 | 4.65 | 4.35 | +0.30 | +7.41% | 2 | 1 | 3.44 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 15.50 | 4.40 | 5.30 | % | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 16.00 | 4.85 | 5.30 | 4.80 | 0.00 | 0.00% | 0 | 1 | 4.19 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:51 PM EST |
| 16.50 | 4.65 | 6.65 | % | 0 | 0 | 7.24 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 17.00 | 5.85 | 7.30 | % | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 17.50 | 6.40 | 7.05 | % | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 18.00 | 6.85 | 7.20 | 7.00 | 0.00 | 0.00% | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:51 PM EST |