Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $10.11 as of 6/6/2025 8:31:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.95 | 8.00 | 7.14 | 0.00 | 0.00% | 0 | 2 | 8.72 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:54 PM EST |
| 4.00 | 6.00 | 8.20 | 6.05 | +0.55 | +10.00% | 7 | 7 | 3.57 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 4.50 | 5.55 | 5.70 | 5.00 | 0.00 | 0.00% | 0 | 2 | 4.51 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/6/2025 3:59:54 PM EST |
| 5.00 | 5.05 | 5.95 | 5.15 | 0.00 | 0.00% | 0 | 6 | 3.68 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:54 PM EST |
| 5.50 | 4.55 | 5.40 | 5.00 | 0.00 | 0.00% | 0 | 2 | 3.54 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:54 PM EST |
| 6.00 | 3.55 | 4.40 | 5.41 | 0.00 | 0.00% | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/6/2025 3:59:54 PM EST |
| 6.50 | 2.98 | 3.65 | 3.60 | +0.06 | +1.70% | 1 | 35 | 1.83 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 7.00 | 3.05 | 3.15 | 3.08 | +0.05 | +1.65% | 66 | 50 | 1.56 | 1.00 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 7.50 | 2.26 | 2.77 | 2.55 | +0.45 | +21.43% | 11 | 20 | 1.31 | 0.99 | 0.02 | 0.00 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 8.00 | 2.03 | 2.15 | 2.15 | +0.59 | +37.83% | 15 | 71 | 1.19 | 0.97 | 0.05 | -0.01 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 8.50 | 1.46 | 1.93 | 1.66 | +0.52 | +45.62% | 89 | 165 | 0.99 | 0.92 | 0.11 | -0.01 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 9.00 | 1.17 | 1.22 | 1.22 | +0.47 | +62.67% | 292 | 523 | 0.86 | 0.85 | 0.19 | -0.02 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 9.50 | 0.79 | 0.83 | 0.81 | +0.31 | +62.00% | 330 | 360 | 0.83 | 0.72 | 0.29 | -0.03 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 10.00 | 0.50 | 0.53 | 0.52 | +0.19 | +57.58% | 3,091 | 3,360 | 0.84 | 0.56 | 0.34 | -0.03 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 10.50 | 0.30 | 0.33 | 0.33 | +0.11 | +50.00% | 6,954 | 6,465 | 0.86 | 0.40 | 0.32 | -0.03 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 11.00 | 0.19 | 0.20 | 0.19 | +0.05 | +35.72% | 3,147 | 4,767 | 0.91 | 0.28 | 0.26 | -0.03 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 11.50 | 0.12 | 0.13 | 0.13 | +0.04 | +44.45% | 3,860 | 1,405 | 0.96 | 0.20 | 0.20 | -0.03 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 12.00 | 0.07 | 0.09 | 0.09 | +0.01 | +12.50% | 6,506 | 2,555 | 1.01 | 0.15 | 0.15 | -0.03 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 12.50 | 0.05 | 0.07 | 0.07 | +0.03 | +75.00% | 296 | 939 | 1.09 | 0.11 | 0.12 | -0.02 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 13.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 1,240 | 1,388 | 1.16 | 0.08 | 0.09 | -0.02 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 13.50 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 122 | 410 | 1.21 | 0.07 | 0.07 | -0.02 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 14.00 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 47 | 1,003 | 1.34 | 0.04 | 0.05 | -0.01 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 14.50 | 0.01 | 0.35 | 0.05 | 0.00 | 0.00% | 12 | 3 | 2.84 | 0.03 | 0.04 | -0.01 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 15.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 17 | 1,019 | 1.47 | 0.02 | 0.03 | -0.01 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 50 | 1.38 | 0.02 | 0.02 | -0.01 | 6/4/2025 | 6/6/2025 3:59:54 PM EST |
| 16.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 147 | 557 | 1.53 | 0.01 | 0.02 | -0.01 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.02 | 0.07 | 0.00 | 0.00% | 0 | 72 | 1.62 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 6/6/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 72 | 1.77 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 8 | 1.91 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 69 | 2.55 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11 | 2.16 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:54 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 | 1.46 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 4.50 | 0.00 | 1.27 | % | 0 | 0 | 9.38 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.01 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 5.50 | 0.00 | 0.23 | 0.17 | 0.00 | 0.00% | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/6/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 11 | 1.74 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:54 PM EST |
| 6.50 | 0.00 | 0.43 | 0.07 | 0.00 | 0.00% | 0 | 4 | 2.94 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/6/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 2 | 118 | 1.28 | 0.00 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 12 | 102 | 1.20 | -0.01 | 0.02 | 0.00 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 8.00 | 0.02 | 0.04 | 0.03 | -0.02 | -40.00% | 182 | 393 | 1.06 | -0.03 | 0.05 | -0.01 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 8.50 | 0.03 | 0.05 | 0.04 | -0.08 | -66.67% | 31 | 546 | 0.88 | -0.08 | 0.11 | -0.01 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 9.00 | 0.09 | 0.11 | 0.09 | -0.18 | -66.67% | 2,055 | 1,961 | 0.86 | -0.15 | 0.19 | -0.02 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 9.50 | 0.21 | 0.23 | 0.21 | -0.31 | -59.62% | 3,385 | 1,907 | 0.84 | -0.28 | 0.29 | -0.03 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 10.00 | 0.41 | 0.42 | 0.41 | -0.41 | -50.00% | 2,831 | 2,108 | 0.83 | -0.44 | 0.34 | -0.03 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 10.50 | 0.70 | 0.72 | 0.70 | -0.50 | -41.67% | 692 | 879 | 0.85 | -0.60 | 0.32 | -0.03 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 11.00 | 1.07 | 1.11 | 1.10 | -0.64 | -36.79% | 737 | 410 | 0.90 | -0.72 | 0.26 | -0.03 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 11.50 | 1.49 | 1.55 | 1.47 | -0.57 | -27.95% | 194 | 75 | 0.92 | -0.80 | 0.20 | -0.03 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 12.00 | 1.96 | 2.07 | 1.94 | -0.79 | -28.94% | 71 | 119 | 1.16 | -0.85 | 0.15 | -0.03 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 12.50 | 2.30 | 2.49 | 2.77 | 0.00 | 0.00% | 0 | 213 | 0.81 | -0.89 | 0.12 | -0.02 | 6/2/2025 | 6/6/2025 3:59:54 PM EST |
| 13.00 | 2.66 | 2.99 | 3.11 | 0.00 | 0.00% | 0 | 23 | 1.46 | -0.92 | 0.09 | -0.02 | 6/5/2025 | 6/6/2025 3:59:54 PM EST |
| 13.50 | 2.83 | 3.55 | 3.45 | -0.02 | -0.58% | 6 | 7 | 1.61 | -0.93 | 0.07 | -0.02 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 14.00 | 3.85 | 4.20 | 4.10 | 0.00 | 0.00% | 0 | 34 | 1.54 | -0.96 | 0.05 | -0.01 | 6/5/2025 | 6/6/2025 3:59:54 PM EST |
| 14.50 | 3.80 | 4.50 | 3.84 | 0.00 | 0.00% | 0 | 20 | 1.66 | -0.97 | 0.04 | -0.01 | 5/27/2025 | 6/6/2025 3:59:54 PM EST |
| 15.00 | 4.80 | 5.55 | 4.90 | % | 1 | 0 | 1.78 | -0.98 | 0.03 | -0.01 | 6/6/2025 | 6/6/2025 3:59:54 PM EST | |
| 15.50 | 5.30 | 5.50 | % | 0 | 0 | 2.13 | -0.98 | 0.02 | -0.01 | 6/6/2025 3:59:54 PM EST | |||
| 16.00 | 5.50 | 6.00 | 5.06 | 0.00 | 0.00% | 0 | 0 | 2.24 | -0.99 | 0.02 | -0.01 | 5/28/2025 | 6/6/2025 3:59:54 PM EST |
| 17.00 | 6.85 | 6.95 | 7.35 | 0.00 | 0.00% | 0 | 0 | 2.20 | -0.99 | 0.01 | 0.00 | 5/21/2025 | 6/6/2025 3:59:54 PM EST |
| 18.00 | 7.80 | 8.35 | 6.40 | 0.00 | 0.00% | 0 | 3 | 2.38 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 6/6/2025 3:59:54 PM EST |
| 19.00 | 8.40 | 11.00 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 20.00 | 9.80 | 10.75 | % | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 21.00 | 10.80 | 11.00 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST |