Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $8.50 as of 3/31/2025 2:38:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.40 | 7.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 3.00 | 4.55 | 6.00 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 4.00 | 2.94 | 5.20 | % | 0 | 0 | 2.25 | 0.99 | 0.01 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 5.00 | 2.02 | 4.05 | % | 0 | 0 | 1.59 | 0.94 | 0.04 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 5.50 | 1.71 | 3.00 | % | 0 | 0 | 1.43 | 0.91 | 0.06 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 6.00 | 2.05 | 2.60 | 2.75 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.86 | 0.08 | -0.01 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 6.50 | 1.75 | 2.14 | % | 0 | 0 | 1.01 | 0.80 | 0.10 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 7.00 | 0.79 | 2.30 | 2.30 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.73 | 0.12 | -0.01 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 7.50 | 0.85 | 2.73 | 1.36 | -0.86 | -38.74% | 2 | 1 | 1.04 | 0.66 | 0.13 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 8.00 | 1.01 | 1.23 | 1.16 | -0.25 | -17.73% | 16 | 18 | 1.08 | 0.59 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 8.50 | 0.89 | 1.02 | 1.00 | -0.32 | -24.25% | 51 | 11 | 1.06 | 0.53 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 9.00 | 0.71 | 1.87 | 0.80 | -0.17 | -17.53% | 16 | 8 | 1.06 | 0.46 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 9.50 | 0.53 | 1.28 | 0.68 | -0.11 | -13.93% | 6 | 18 | 1.06 | 0.40 | 0.13 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 10.00 | 0.49 | 0.56 | 0.54 | -0.14 | -20.59% | 93 | 3 | 1.07 | 0.35 | 0.13 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 10.50 | 0.39 | 0.48 | 0.41 | -0.15 | -26.79% | 4 | 32 | 1.07 | 0.31 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 11.00 | 0.33 | 0.98 | 0.36 | +0.05 | +16.13% | 37 | 11 | 1.09 | 0.27 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 11.50 | 0.23 | 2.05 | 0.30 | % | 97 | 0 | 1.11 | 0.23 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 12.00 | 0.23 | 1.68 | 0.25 | -0.07 | -21.88% | 133 | 4 | 1.12 | 0.21 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 12.50 | 0.22 | 1.22 | 0.22 | -0.13 | -37.15% | 18 | 8 | 1.17 | 0.18 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 13.00 | 0.18 | 0.69 | 0.19 | -0.05 | -20.84% | 2 | 27 | 1.16 | 0.16 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 13.50 | 0.13 | 0.41 | 0.36 | 0.00 | 0.00% | 0 | 22 | 1.17 | 0.14 | 0.07 | -0.01 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 14.00 | 0.12 | 0.21 | 0.15 | % | 4 | 0 | 1.18 | 0.13 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 14.50 | 0.09 | 1.23 | 0.12 | % | 9 | 0 | 1.27 | 0.11 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 15.00 | 0.08 | 0.36 | % | 0 | 0 | 1.34 | 0.09 | 0.05 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 16.00 | 0.06 | 0.29 | % | 0 | 0 | 1.31 | 0.08 | 0.04 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 17.00 | 0.05 | 0.27 | % | 0 | 0 | 1.42 | 0.06 | 0.03 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 17.50 | 0.04 | 0.24 | % | 0 | 0 | 1.51 | 0.05 | 0.03 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 18.00 | 0.03 | 0.11 | % | 0 | 0 | 1.45 | 0.05 | 0.03 | 0.00 | 3/31/2025 2:59:03 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 | 0.45 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.57 | -0.01 | 0.01 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 5.00 | 0.07 | 0.28 | % | 0 | 0 | 1.21 | -0.06 | 0.04 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 5.50 | 0.12 | 0.31 | % | 0 | 0 | 1.39 | -0.09 | 0.06 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 6.00 | 0.18 | 0.55 | % | 0 | 0 | 1.18 | -0.14 | 0.08 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 6.50 | 0.30 | 0.42 | 0.35 | +0.10 | +40.00% | 21 | 11 | 1.03 | -0.20 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 7.00 | 0.41 | 0.61 | 0.54 | +0.07 | +14.90% | 3 | 5 | 1.02 | -0.27 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 7.50 | 0.50 | 0.90 | 0.80 | +0.16 | +25.00% | 1 | 7 | 1.04 | -0.34 | 0.13 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 8.00 | 0.95 | 1.20 | 0.98 | +0.13 | +15.30% | 64 | 10 | 1.04 | -0.41 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 8.50 | 0.35 | 1.39 | 1.30 | +0.20 | +18.19% | 21 | 23 | 1.05 | -0.47 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 9.00 | 1.56 | 1.78 | 1.67 | +0.17 | +11.34% | 4 | 42 | 1.02 | -0.54 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 9.50 | 0.45 | 2.10 | 1.94 | +0.35 | +22.02% | 23 | 2 | 1.02 | -0.60 | 0.13 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 10.00 | 0.85 | 2.91 | 2.32 | +0.17 | +7.91% | 24 | 4 | 1.03 | -0.65 | 0.13 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 10.50 | 1.36 | 3.40 | 2.95 | % | 4 | 0 | 1.04 | -0.69 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 11.00 | 1.32 | 3.70 | 3.32 | % | 6 | 0 | 0.96 | -0.73 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 11.50 | 1.94 | 3.80 | 3.68 | % | 30 | 0 | 1.09 | -0.77 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 12.00 | 3.35 | 4.25 | 3.78 | 0.00 | 0.00% | 0 | 14 | 1.04 | -0.79 | 0.09 | -0.01 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 12.50 | 2.79 | 5.30 | 4.62 | +0.99 | +27.28% | 3 | 1 | 1.13 | -0.82 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 13.00 | 4.35 | 5.15 | 5.02 | +0.45 | +9.85% | 3 | 4 | 1.46 | -0.84 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 13.50 | 5.30 | 5.80 | % | 0 | 0 | 1.33 | -0.86 | 0.07 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 14.00 | 5.40 | 6.20 | 6.06 | +0.71 | +13.28% | 18 | 1 | 1.39 | -0.87 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 14.50 | 5.20 | 7.35 | 6.35 | % | 2 | 0 | 1.37 | -0.89 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 15.00 | 6.95 | 7.10 | 6.57 | 0.00 | 0.00% | 0 | 6 | 1.42 | -0.91 | 0.05 | -0.01 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 16.00 | 7.65 | 8.35 | % | 0 | 0 | 1.52 | -0.92 | 0.04 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 17.00 | 8.75 | 9.40 | % | 0 | 0 | 1.71 | -0.94 | 0.03 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 17.50 | 9.30 | 9.50 | % | 0 | 0 | 1.66 | -0.95 | 0.03 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 18.00 | 9.70 | 10.55 | 10.06 | % | 1 | 0 | 1.61 | -0.95 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |