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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.25 | 9.75 | 6.45 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:52 PM EST |
| 2.00 | 7.15 | 8.60 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 3.00 | 6.35 | 7.60 | % | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 4.00 | 5.35 | 5.65 | 5.10 | 0.00 | 0.00% | 0 | 1 | 3.34 | 0.99 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 5.00 | 4.35 | 4.75 | 4.70 | % | 3 | 0 | 1.84 | 0.96 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST | |
| 6.00 | 3.60 | 4.75 | 3.75 | +0.64 | +20.58% | 20 | 18 | 1.44 | 0.91 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 7.00 | 2.80 | 3.15 | 2.85 | +0.04 | +1.43% | 1 | 46 | 1.00 | 0.84 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 8.00 | 2.20 | 2.46 | 2.24 | +0.04 | +1.82% | 63 | 491 | 1.00 | 0.74 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 9.00 | 1.31 | 1.79 | 1.73 | +0.04 | +2.37% | 130 | 816 | 1.02 | 0.63 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 10.00 | 1.11 | 1.35 | 1.36 | +0.11 | +8.80% | 358 | 1,003 | 1.03 | 0.53 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 11.00 | 1.00 | 1.04 | 1.02 | +0.06 | +6.25% | 404 | 739 | 1.04 | 0.43 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 12.00 | 0.76 | 0.80 | 0.77 | +0.03 | +4.06% | 83 | 538 | 1.05 | 0.35 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 13.00 | 0.59 | 0.62 | 0.58 | +0.01 | +1.76% | 149 | 283 | 1.07 | 0.29 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 14.00 | 0.45 | 0.49 | 0.48 | +0.04 | +9.10% | 29 | 174 | 1.08 | 0.24 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 15.00 | 0.37 | 0.39 | 0.37 | +0.03 | +8.83% | 235 | 639 | 1.10 | 0.19 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 16.00 | 0.28 | 0.31 | 0.30 | +0.03 | +11.12% | 41 | 192 | 1.11 | 0.16 | 0.06 | -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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 2.52 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 2.00 | 0.00 | 0.39 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.26 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.29 | % | 0 | 0 | 1.96 | -0.01 | 0.01 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 5.00 | 0.03 | 0.27 | 0.03 | -0.03 | -50.00% | 6 | 224 | 1.20 | -0.04 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 6.00 | 0.15 | 0.19 | 0.17 | -0.02 | -10.53% | 11 | 118 | 0.94 | -0.09 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 7.00 | 0.36 | 0.40 | 0.37 | -0.04 | -9.76% | 50 | 556 | 0.99 | -0.16 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 8.00 | 0.70 | 0.73 | 0.70 | -0.09 | -11.40% | 38 | 71 | 0.99 | -0.26 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 9.00 | 1.18 | 1.21 | 1.20 | -0.09 | -6.98% | 34 | 144 | 1.01 | -0.37 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 10.00 | 1.77 | 1.81 | 1.75 | -0.11 | -5.92% | 11 | 57 | 1.02 | -0.47 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 11.00 | 2.45 | 2.50 | 2.36 | -0.17 | -6.72% | 7 | 32 | 1.03 | -0.57 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 12.00 | 2.97 | 3.25 | 3.15 | -0.08 | -2.48% | 6 | 37 | 1.04 | -0.65 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 13.00 | 4.00 | 4.10 | 4.00 | -0.03 | -0.75% | 3 | 13 | 1.05 | -0.71 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 14.00 | 4.85 | 5.00 | 4.93 | -0.05 | -1.01% | 4 | 22 | 1.07 | -0.76 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 15.00 | 5.25 | 6.35 | 5.89 | 0.00 | 0.00% | 0 | 16 | 1.13 | -0.81 | 0.07 | -0.01 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 16.00 | 6.15 | 7.30 | 6.68 | -0.17 | -2.49% | 16 | 9 | 1.09 | -0.84 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |