Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $9.02 as of 5/12/2025 4:14:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.90 | 8.20 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 5/12/2025 2:58:54 PM EST | |||
| 4.00 | 6.90 | 7.25 | 5.33 | 0.00 | 0.00% | 0 | 2 | 2.78 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/12/2025 2:58:54 PM EST |
| 4.50 | 6.40 | 6.80 | 5.66 | 0.00 | 0.00% | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/12/2025 2:58:54 PM EST |
| 5.00 | 5.95 | 6.25 | 5.20 | +0.65 | +14.29% | 1 | 2 | 2.38 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 2:58:54 PM EST |
| 5.50 | 5.40 | 5.85 | 4.40 | 0.00 | 0.00% | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 2:58:54 PM EST |
| 6.00 | 4.95 | 5.25 | 3.80 | 0.00 | 0.00% | 0 | 30 | 1.44 | 0.99 | 0.01 | 0.00 | 5/8/2025 | 5/12/2025 2:58:54 PM EST |
| 6.50 | 4.45 | 4.65 | 4.40 | +1.35 | +44.27% | 2 | 13 | 1.58 | 0.98 | 0.01 | 0.00 | 5/12/2025 | 5/12/2025 2:58:54 PM EST |
| 7.00 | 4.00 | 4.15 | 4.09 | +1.44 | +54.34% | 6 | 10 | 2.20 | 0.97 | 0.02 | 0.00 | 5/12/2025 | 5/12/2025 2:58:54 PM EST |
| 7.50 | 3.45 | 3.80 | 3.15 | +1.40 | +80.00% | 1 | 3 | 1.00 | 0.94 | 0.04 | -0.01 | 5/12/2025 | 5/12/2025 2:58:54 PM EST |
| 8.00 | 3.00 | 3.30 | 2.77 | +1.43 | +106.72% | 13 | 26 | 0.95 | 0.91 | 0.06 | -0.01 | 5/12/2025 | 5/12/2025 2:58:54 PM EST |
| 8.50 | 2.72 | 2.82 | 2.60 | +1.48 | +132.15% | 14 | 180 | 1.02 | 0.87 | 0.07 | -0.01 | 5/12/2025 | 5/12/2025 2:58:54 PM EST |
| 9.00 | 2.28 | 2.42 | 2.40 | +1.52 | +172.73% | 2,406 | 3,420 | 0.95 | 0.81 | 0.09 | -0.01 | 5/12/2025 | 5/12/2025 2:58:54 PM EST |
| 9.50 | 1.96 | 2.05 | 1.81 | +1.14 | +170.15% | 2,106 | 2,703 | 0.96 | 0.75 | 0.11 | -0.02 | 5/12/2025 | 5/12/2025 2:58:54 PM EST |
| 10.00 | 1.64 | 1.70 | 1.65 | +1.10 | +200.00% | 271 | 698 | 0.99 | 0.68 | 0.13 | -0.02 | 5/12/2025 | 5/12/2025 2:58:54 PM EST |
| 10.50 | 1.39 | 1.48 | 1.37 | +0.94 | +218.61% | 422 | 248 | 0.98 | 0.61 | 0.14 | -0.02 | 5/12/2025 | 5/12/2025 2:58:54 PM EST |
| 11.00 | 1.15 | 1.24 | 1.12 | +0.80 | +250.00% | 797 | 331 | 0.98 | 0.54 | 0.14 | -0.02 | 5/12/2025 | 5/12/2025 2:58:54 PM EST |
| 11.50 | 0.94 | 0.99 | 0.97 | +0.73 | +304.17% | 334 | 175 | 0.99 | 0.47 | 0.14 | -0.02 | 5/12/2025 | 5/12/2025 2:58:54 PM EST |
| 12.00 | 0.77 | 0.80 | 0.77 | +0.58 | +305.27% | 609 | 410 | 1.00 | 0.41 | 0.14 | -0.02 | 5/12/2025 | 5/12/2025 2:58:54 PM EST |
| 12.50 | 0.63 | 0.65 | 0.59 | +0.44 | +293.34% | 203 | 93 | 1.01 | 0.35 | 0.13 | -0.02 | 5/12/2025 | 5/12/2025 2:58:54 PM EST |
| 13.00 | 0.51 | 0.54 | 0.53 | +0.40 | +307.70% | 92 | 91 | 1.01 | 0.30 | 0.12 | -0.02 | 5/12/2025 | 5/12/2025 2:58:54 PM EST |
| 13.50 | 0.41 | 0.44 | 0.41 | +0.32 | +355.56% | 161 | 69 | 1.02 | 0.26 | 0.11 | -0.02 | 5/12/2025 | 5/12/2025 2:58:54 PM EST |
| 14.00 | 0.34 | 0.37 | 0.35 | +0.08 | +29.63% | 145 | 18 | 1.03 | 0.22 | 0.10 | -0.02 | 5/12/2025 | 5/12/2025 2:58:54 PM EST |
| 15.00 | 0.23 | 0.25 | 0.23 | +0.16 | +228.58% | 985 | 195 | 1.07 | 0.16 | 0.08 | -0.01 | 5/12/2025 | 5/12/2025 2:58:54 PM EST |
| 16.00 | 0.16 | 0.19 | 0.16 | +0.10 | +166.67% | 40 | 19 | 1.08 | 0.11 | 0.06 | -0.01 | 5/12/2025 | 5/12/2025 2:58:54 PM EST |
| 17.50 | 0.11 | 0.12 | 0.12 | +0.03 | +33.34% | 12 | 5 | 1.12 | 0.06 | 0.04 | -0.01 | 5/12/2025 | 5/12/2025 2:58:54 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 | 1.27 | % | 0 | 0 | 7.32 | 0.00 | 0.00 | 0.00 | 5/12/2025 2:58:54 PM EST | |||
| 4.00 | 0.00 | 1.27 | % | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 5/12/2025 2:58:54 PM EST | |||
| 4.50 | 0.00 | 1.27 | 0.09 | 0.00 | 0.00% | 0 | 3 | 5.14 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/12/2025 2:58:54 PM EST |
| 5.00 | 0.00 | 1.27 | 0.37 | 0.00 | 0.00% | 0 | 1 | 4.64 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/12/2025 2:58:54 PM EST |
| 5.50 | 0.00 | 1.27 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 5/12/2025 2:58:54 PM EST | |||
| 6.00 | 0.00 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 22 | 1.53 | -0.01 | 0.01 | 0.00 | 5/1/2025 | 5/12/2025 2:58:54 PM EST |
| 6.50 | 0.00 | 0.33 | 0.09 | +0.02 | +28.58% | 7 | 5 | 2.38 | -0.02 | 0.01 | 0.00 | 5/12/2025 | 5/12/2025 2:58:54 PM EST |
| 7.00 | 0.00 | 0.10 | 0.10 | -0.06 | -37.50% | 60 | 68 | 1.23 | -0.03 | 0.02 | 0.00 | 5/12/2025 | 5/12/2025 2:58:54 PM EST |
| 7.50 | 0.06 | 0.09 | 0.08 | -0.19 | -70.37% | 74 | 196 | 0.99 | -0.06 | 0.04 | -0.01 | 5/12/2025 | 5/12/2025 2:58:54 PM EST |
| 8.00 | 0.10 | 0.13 | 0.12 | -0.30 | -71.43% | 574 | 186 | 0.97 | -0.09 | 0.06 | -0.01 | 5/12/2025 | 5/12/2025 2:58:54 PM EST |
| 8.50 | 0.17 | 0.20 | 0.18 | -0.43 | -70.50% | 50 | 167 | 0.95 | -0.13 | 0.07 | -0.01 | 5/12/2025 | 5/12/2025 2:58:54 PM EST |
| 9.00 | 0.27 | 0.30 | 0.27 | -0.64 | -70.33% | 562 | 148 | 0.95 | -0.19 | 0.09 | -0.01 | 5/12/2025 | 5/12/2025 2:58:54 PM EST |
| 9.50 | 0.42 | 0.45 | 0.43 | -0.77 | -64.17% | 48 | 250 | 0.96 | -0.25 | 0.11 | -0.02 | 5/12/2025 | 5/12/2025 2:58:54 PM EST |
| 10.00 | 0.60 | 0.63 | 0.60 | -0.88 | -59.46% | 208 | 41 | 0.97 | -0.32 | 0.13 | -0.02 | 5/12/2025 | 5/12/2025 2:58:54 PM EST |
| 10.50 | 0.82 | 0.85 | 0.90 | -1.02 | -53.13% | 132 | 39 | 0.97 | -0.39 | 0.14 | -0.02 | 5/12/2025 | 5/12/2025 2:58:54 PM EST |
| 11.00 | 1.06 | 1.11 | 1.14 | -0.86 | -43.00% | 53 | 29 | 0.98 | -0.46 | 0.14 | -0.02 | 5/12/2025 | 5/12/2025 2:58:54 PM EST |
| 11.50 | 1.37 | 1.40 | 1.40 | -1.16 | -45.32% | 102 | 15 | 0.98 | -0.53 | 0.14 | -0.02 | 5/12/2025 | 5/12/2025 2:58:54 PM EST |
| 12.00 | 1.70 | 1.73 | 1.70 | -1.08 | -38.85% | 226 | 262 | 0.99 | -0.59 | 0.14 | -0.02 | 5/12/2025 | 5/12/2025 2:58:54 PM EST |
| 12.50 | 2.05 | 2.09 | 3.07 | 0.00 | 0.00% | 0 | 16 | 1.00 | -0.65 | 0.13 | -0.02 | 5/9/2025 | 5/12/2025 2:58:54 PM EST |
| 13.00 | 2.39 | 2.65 | 4.00 | 0.00 | 0.00% | 0 | 12 | 0.99 | -0.70 | 0.12 | -0.02 | 5/7/2025 | 5/12/2025 2:58:54 PM EST |
| 13.50 | 2.66 | 2.94 | 4.48 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.74 | 0.11 | -0.02 | 5/7/2025 | 5/12/2025 2:58:54 PM EST |
| 14.00 | 2.94 | 3.30 | 3.75 | -1.17 | -23.78% | 85 | 11 | 1.04 | -0.78 | 0.10 | -0.02 | 5/12/2025 | 5/12/2025 2:58:54 PM EST |
| 15.00 | 2.86 | 4.70 | 5.79 | 0.00 | 0.00% | 0 | 9 | 0.93 | -0.84 | 0.08 | -0.01 | 5/1/2025 | 5/12/2025 2:58:54 PM EST |
| 16.00 | 5.05 | 5.15 | 6.90 | % | 3 | 0 | 1.35 | -0.89 | 0.06 | -0.01 | 5/12/2025 | 5/12/2025 2:58:54 PM EST | |
| 17.50 | 6.35 | 6.75 | 8.20 | 0.00 | 0.00% | 0 | 8 | 1.69 | -0.94 | 0.04 | -0.01 | 5/1/2025 | 5/12/2025 2:58:54 PM EST |