Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $9.19 as of 5/5/2025 9:14:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.85 | 6.85 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 4.00 | 4.95 | 5.80 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 4.50 | 4.50 | 5.60 | % | 0 | 0 | 1.71 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 5.00 | 4.05 | 4.45 | % | 0 | 0 | 1.62 | 0.98 | 0.02 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 5.50 | 3.55 | 4.00 | 4.35 | 0.00 | 0.00% | 0 | 0 | 1.41 | 0.96 | 0.03 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 6.00 | 2.97 | 3.45 | % | 0 | 0 | 0.70 | 0.93 | 0.04 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 6.50 | 2.34 | 2.96 | % | 0 | 0 | 0.60 | 0.89 | 0.06 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 7.00 | 2.20 | 2.59 | % | 0 | 0 | 0.87 | 0.84 | 0.08 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 7.50 | 1.95 | 2.19 | 2.43 | -0.30 | -10.99% | 1 | 5 | 1.01 | 0.78 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 8.00 | 1.64 | 2.07 | 2.16 | 0.00 | 0.00% | 0 | 9 | 1.05 | 0.72 | 0.11 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 8.50 | 1.48 | 1.64 | 1.68 | % | 1 | 0 | 1.02 | 0.66 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 9.00 | 1.24 | 1.37 | 1.37 | -0.36 | -20.81% | 1 | 34 | 1.02 | 0.59 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 9.50 | 1.07 | 1.16 | 1.15 | -0.10 | -8.00% | 27 | 4 | 1.04 | 0.53 | 0.13 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 10.00 | 0.88 | 0.98 | 0.98 | -0.33 | -25.20% | 131 | 3 | 1.04 | 0.47 | 0.13 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 10.50 | 0.72 | 0.82 | 0.85 | -0.04 | -4.50% | 6 | 1 | 1.04 | 0.41 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 11.00 | 0.59 | 0.72 | 0.73 | -0.20 | -21.51% | 14 | 105 | 1.05 | 0.36 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 11.50 | 0.47 | 0.78 | 0.60 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.32 | 0.11 | -0.02 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 12.00 | 0.41 | 0.72 | 0.45 | % | 1 | 0 | 1.17 | 0.28 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 12.50 | 0.35 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 3 | 1.12 | 0.24 | 0.10 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 13.00 | 0.27 | 0.40 | 0.36 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.21 | 0.09 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 13.50 | 0.26 | 0.33 | % | 0 | 0 | 1.12 | 0.18 | 0.08 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 14.00 | 0.20 | 0.27 | % | 0 | 0 | 1.09 | 0.16 | 0.08 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 15.00 | 0.08 | 0.39 | % | 0 | 0 | 1.20 | 0.12 | 0.06 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 16.00 | 0.01 | 0.23 | % | 0 | 0 | 1.09 | 0.09 | 0.05 | -0.01 | 5/5/2025 3:59:57 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 | 0.77 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.43 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 4.50 | 0.00 | 0.43 | % | 0 | 0 | 2.02 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 2.11 | -0.02 | 0.02 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 5.50 | 0.00 | 0.10 | % | 0 | 0 | 1.60 | -0.04 | 0.03 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 6.00 | 0.10 | 0.14 | % | 0 | 0 | 1.07 | -0.07 | 0.04 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 6.50 | 0.17 | 0.21 | 0.18 | % | 1 | 0 | 1.02 | -0.11 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 7.00 | 0.28 | 0.33 | 0.29 | +0.06 | +26.09% | 14 | 23 | 1.02 | -0.16 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 7.50 | 0.42 | 0.72 | 0.43 | +0.01 | +2.39% | 7 | 1 | 1.17 | -0.22 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 8.00 | 0.60 | 0.64 | 0.58 | % | 44 | 0 | 1.00 | -0.28 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 8.50 | 0.82 | 0.88 | % | 0 | 0 | 1.02 | -0.34 | 0.12 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 9.00 | 1.03 | 1.15 | 1.07 | +1.06 | +10,600.00% | 25 | 5 | 1.01 | -0.41 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 9.50 | 1.33 | 1.46 | 1.32 | 0.00 | 0.00% | 0 | 4 | 1.02 | -0.47 | 0.13 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 10.00 | 1.41 | 1.80 | 1.63 | 0.00 | 0.00% | 0 | 8 | 0.93 | -0.53 | 0.13 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 10.50 | 2.00 | 2.13 | 1.95 | 0.00 | 0.00% | 0 | 3 | 1.03 | -0.59 | 0.12 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 11.00 | 2.39 | 2.49 | 2.30 | 0.00 | 0.00% | 0 | 3 | 1.04 | -0.64 | 0.12 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 11.50 | 2.64 | 3.45 | 2.83 | +0.44 | +18.41% | 2 | 10 | 0.98 | -0.68 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 12.00 | 2.64 | 3.45 | 3.15 | % | 1 | 0 | 0.92 | -0.72 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 12.50 | 3.60 | 4.25 | % | 0 | 0 | 1.32 | -0.76 | 0.10 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 13.00 | 4.00 | 4.20 | 4.07 | +0.20 | +5.17% | 1 | 1 | 1.04 | -0.79 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 13.50 | 4.50 | 4.95 | 4.31 | % | 1 | 0 | 1.33 | -0.82 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 14.00 | 4.90 | 5.15 | % | 0 | 0 | 1.15 | -0.84 | 0.08 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 15.00 | 5.60 | 6.15 | % | 0 | 0 | 1.42 | -0.88 | 0.06 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 16.00 | 6.55 | 7.25 | % | 0 | 0 | 1.41 | -0.91 | 0.05 | -0.01 | 5/5/2025 3:59:57 PM EST |