Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $11.26 as of 5/13/2025 9:07:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.05 | 11.50 | 6.45 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:59 PM EST |
| 2.00 | 9.10 | 9.30 | 7.08 | 0.00 | 0.00% | 0 | 2 | 3.20 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:59 PM EST |
| 3.00 | 8.10 | 8.35 | 6.39 | 0.00 | 0.00% | 0 | 2 | 2.44 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:59 PM EST |
| 4.00 | 7.10 | 7.35 | 5.41 | 0.00 | 0.00% | 0 | 5 | 1.92 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:59 PM EST |
| 5.00 | 6.20 | 6.30 | 6.30 | +0.20 | +3.28% | 2 | 123 | 1.53 | 0.99 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 6.00 | 5.20 | 5.35 | 5.30 | +0.09 | +1.73% | 2 | 30 | 1.37 | 0.98 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 7.00 | 4.30 | 4.40 | 4.55 | +0.30 | +7.06% | 9 | 229 | 0.60 | 0.95 | 0.03 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 8.00 | 3.40 | 3.50 | 3.60 | +0.25 | +7.47% | 102 | 500 | 0.91 | 0.90 | 0.05 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 9.00 | 2.52 | 2.69 | 2.66 | +0.14 | +5.56% | 382 | 2,268 | 0.91 | 0.82 | 0.07 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 10.00 | 2.00 | 2.04 | 2.03 | +0.16 | +8.56% | 3,963 | 4,592 | 0.94 | 0.71 | 0.10 | -0.02 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 11.00 | 1.45 | 1.52 | 1.50 | +0.11 | +7.92% | 693 | 3,210 | 0.93 | 0.59 | 0.11 | -0.02 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 12.00 | 1.07 | 1.11 | 1.09 | +0.07 | +6.87% | 1,296 | 2,014 | 0.95 | 0.48 | 0.12 | -0.02 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 13.00 | 0.78 | 0.82 | 0.81 | +0.07 | +9.46% | 13,834 | 1,403 | 0.97 | 0.38 | 0.11 | -0.02 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 14.00 | 0.57 | 0.61 | 0.59 | +0.02 | +3.51% | 738 | 813 | 0.99 | 0.30 | 0.10 | -0.02 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 15.00 | 0.43 | 0.45 | 0.43 | +0.02 | +4.88% | 4,057 | 10,036 | 1.00 | 0.24 | 0.09 | -0.02 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 16.00 | 0.31 | 0.35 | 0.33 | +0.02 | +6.46% | 1,473 | 1,086 | 1.02 | 0.19 | 0.07 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 17.00 | 0.23 | 0.28 | 0.28 | % | 533 | 0 | 1.05 | 0.15 | 0.06 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST | |
| 18.00 | 0.17 | 0.22 | 0.19 | % | 791 | 0 | 1.06 | 0.12 | 0.05 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST | |
| 19.00 | 0.12 | 0.17 | 0.17 | % | 5 | 0 | 1.07 | 0.09 | 0.04 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST | |
| 20.00 | 0.09 | 0.13 | 0.12 | % | 111 | 0 | 1.08 | 0.07 | 0.04 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST | |
| 21.00 | 0.07 | 0.12 | 0.08 | % | 47 | 0 | 1.11 | 0.06 | 0.03 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 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% | 2 | 5 | 3.23 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 2.00 | 0.00 | 0.27 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.44 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 296 | 1.44 | -0.01 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 6.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 66 | 1,250 | 1.08 | -0.02 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 7.00 | 0.07 | 0.17 | 0.07 | -0.02 | -22.23% | 58 | 850 | 1.10 | -0.05 | 0.03 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 8.00 | 0.16 | 0.20 | 0.18 | -0.03 | -14.29% | 379 | 866 | 0.94 | -0.10 | 0.05 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 9.00 | 0.37 | 0.41 | 0.38 | -0.06 | -13.64% | 214 | 562 | 0.93 | -0.18 | 0.07 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 10.00 | 0.71 | 0.76 | 0.74 | -0.10 | -11.91% | 12,477 | 6,708 | 0.94 | -0.29 | 0.10 | -0.02 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 11.00 | 1.19 | 1.27 | 1.16 | -0.20 | -14.71% | 85 | 427 | 0.96 | -0.41 | 0.11 | -0.02 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 12.00 | 1.79 | 1.84 | 1.75 | -0.18 | -9.33% | 113 | 413 | 0.97 | -0.52 | 0.12 | -0.02 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 13.00 | 2.49 | 2.59 | 2.35 | -0.25 | -9.62% | 3 | 56 | 0.99 | -0.62 | 0.11 | -0.02 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 14.00 | 3.25 | 3.35 | 3.20 | -0.30 | -8.58% | 2 | 66 | 0.99 | -0.70 | 0.10 | -0.02 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 15.00 | 4.10 | 4.20 | 4.10 | -0.60 | -12.77% | 1 | 359 | 1.02 | -0.76 | 0.09 | -0.02 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 16.00 | 4.95 | 5.10 | 5.29 | 0.00 | 0.00% | 0 | 66 | 1.02 | -0.81 | 0.07 | -0.01 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 17.00 | 5.90 | 6.05 | % | 0 | 0 | 1.06 | -0.85 | 0.06 | -0.01 | 5/13/2025 3:59:59 PM EST | |||
| 18.00 | 6.80 | 6.95 | % | 0 | 0 | 1.02 | -0.88 | 0.05 | -0.01 | 5/13/2025 3:59:59 PM EST | |||
| 19.00 | 7.70 | 7.95 | % | 0 | 0 | 0.99 | -0.91 | 0.04 | -0.01 | 5/13/2025 3:59:59 PM EST | |||
| 20.00 | 8.70 | 8.90 | % | 0 | 0 | 1.15 | -0.93 | 0.04 | -0.01 | 5/13/2025 3:59:59 PM EST | |||
| 21.00 | 9.70 | 9.90 | % | 0 | 0 | 1.31 | -0.94 | 0.03 | -0.01 | 5/13/2025 3:59:59 PM EST |