Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $8.98 as of 5/9/2025 9:28:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.75 | 6.15 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 4.00 | 4.75 | 5.45 | 5.13 | 0.00 | 0.00% | 0 | 1 | 1.89 | 0.99 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 4.50 | 4.25 | 4.65 | % | 0 | 0 | 1.65 | 0.99 | 0.01 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 5.00 | 3.80 | 4.15 | 4.61 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.97 | 0.02 | 0.00 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 5.50 | 3.35 | 3.85 | % | 0 | 0 | 1.42 | 0.95 | 0.04 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 6.00 | 2.53 | 3.40 | % | 0 | 0 | 1.30 | 0.91 | 0.05 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 6.50 | 2.07 | 2.86 | % | 0 | 0 | 0.56 | 0.87 | 0.07 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 7.00 | 1.93 | 2.44 | 2.80 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.82 | 0.09 | -0.01 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 7.50 | 1.93 | 2.52 | 1.99 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.76 | 0.10 | -0.01 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 8.00 | 1.57 | 1.93 | 1.74 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.70 | 0.12 | -0.01 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 8.50 | 1.34 | 1.46 | 1.42 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.63 | 0.13 | -0.01 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 9.00 | 1.12 | 1.24 | 1.18 | 0.00 | 0.00% | 0 | 17 | 0.91 | 0.56 | 0.13 | -0.01 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 9.50 | 0.93 | 1.05 | 1.03 | 0.00 | 0.00% | 0 | 14 | 0.92 | 0.50 | 0.13 | -0.01 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 10.00 | 0.76 | 0.90 | 0.78 | 0.00 | 0.00% | 0 | 81 | 0.92 | 0.44 | 0.13 | -0.01 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 10.50 | 0.63 | 0.78 | 0.73 | 0.00 | 0.00% | 0 | 17 | 0.93 | 0.39 | 0.13 | -0.01 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 11.00 | 0.44 | 0.64 | 0.69 | 0.00 | 0.00% | 0 | 52 | 0.90 | 0.34 | 0.12 | -0.01 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 11.50 | 0.33 | 1.04 | % | 0 | 0 | 1.14 | 0.29 | 0.11 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 12.00 | 0.27 | 0.53 | 0.45 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.25 | 0.10 | -0.01 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.45 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.22 | 0.09 | -0.01 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 13.00 | 0.19 | 0.45 | % | 0 | 0 | 0.99 | 0.19 | 0.09 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 13.50 | 0.00 | 0.29 | % | 0 | 0 | 1.26 | 0.16 | 0.08 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.36 | % | 0 | 0 | 1.12 | 0.14 | 0.07 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 15.00 | 0.08 | 0.30 | % | 0 | 0 | 1.04 | 0.10 | 0.06 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.07 | 0.04 | 0.00 | 5/9/2025 | 5/9/2025 3:59:53 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 | 0.40 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 1.25 | % | 0 | 0 | 3.76 | -0.01 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 4.50 | 0.00 | 1.25 | % | 0 | 0 | 3.33 | -0.01 | 0.01 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.90 | % | 0 | 0 | 2.48 | -0.03 | 0.02 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 5.50 | 0.00 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 5 | 0.88 | -0.05 | 0.04 | 0.00 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.18 | % | 0 | 0 | 1.00 | -0.09 | 0.05 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 6.50 | 0.19 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.13 | 0.07 | -0.01 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 7.00 | 0.31 | 0.55 | 0.32 | 0.00 | 0.00% | 0 | 34 | 0.90 | -0.18 | 0.09 | -0.01 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 7.50 | 0.43 | 0.57 | 0.46 | 0.00 | 0.00% | 0 | 36 | 0.91 | -0.24 | 0.10 | -0.01 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 8.00 | 0.66 | 0.72 | 0.68 | 0.00 | 0.00% | 0 | 43 | 0.91 | -0.30 | 0.12 | -0.01 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 8.50 | 0.82 | 0.99 | 0.90 | 0.00 | 0.00% | 0 | 38 | 0.89 | -0.37 | 0.13 | -0.01 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 9.00 | 1.11 | 1.32 | 1.15 | 0.00 | 0.00% | 0 | 23 | 0.93 | -0.44 | 0.13 | -0.01 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 9.50 | 1.46 | 1.57 | 1.45 | 0.00 | 0.00% | 0 | 5 | 0.93 | -0.50 | 0.13 | -0.01 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 10.00 | 1.71 | 1.99 | % | 0 | 0 | 0.93 | -0.56 | 0.13 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 10.50 | 2.12 | 2.63 | % | 0 | 0 | 1.07 | -0.61 | 0.13 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 11.00 | 2.49 | 2.67 | % | 0 | 0 | 0.93 | -0.66 | 0.12 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 11.50 | 2.86 | 3.15 | % | 0 | 0 | 0.96 | -0.71 | 0.11 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 12.00 | 2.86 | 3.55 | 3.15 | 0.00 | 0.00% | 0 | 8 | 0.98 | -0.75 | 0.10 | -0.01 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 12.50 | 3.70 | 4.00 | % | 0 | 0 | 0.95 | -0.78 | 0.09 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 13.00 | 4.15 | 4.45 | % | 0 | 0 | 0.94 | -0.81 | 0.09 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 13.50 | 4.55 | 4.95 | % | 0 | 0 | 0.96 | -0.84 | 0.08 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 14.00 | 5.00 | 5.90 | % | 0 | 0 | 1.31 | -0.86 | 0.07 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 15.00 | 6.00 | 6.35 | % | 0 | 0 | 1.37 | -0.90 | 0.06 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 16.00 | 6.95 | 7.45 | % | 0 | 0 | 1.17 | -0.93 | 0.04 | 0.00 | 5/9/2025 3:59:53 PM EST |