Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $10.75 as of 7/1/2025 5:43:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.40 | 7.90 | 7.25 | +0.30 | +4.32% | 5 | 1 | 4.30 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 4.00 | 6.40 | 8.40 | 6.80 | +0.41 | +6.42% | 1 | 2 | 7.51 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 4.50 | 4.90 | 6.75 | % | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 5.00 | 5.40 | 6.65 | 5.27 | 0.00 | 0.00% | 0 | 1 | 6.51 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:03 PM EST |
| 5.50 | 4.85 | 6.90 | 4.60 | 0.00 | 0.00% | 0 | 1 | 6.43 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:03 PM EST |
| 6.00 | 4.40 | 5.75 | % | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 6.50 | 3.95 | 4.50 | 3.70 | -0.13 | -3.40% | 1 | 3 | 1.79 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 7.00 | 3.45 | 3.65 | 3.15 | -0.65 | -17.11% | 2 | 818 | 1.55 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 7.50 | 2.68 | 3.50 | 2.71 | -0.49 | -15.32% | 12 | 24 | 1.13 | 0.99 | 0.01 | 0.00 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 8.00 | 2.47 | 2.58 | 1.94 | -0.81 | -29.46% | 32 | 292 | 0.95 | 0.98 | 0.03 | 0.00 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 8.50 | 1.49 | 2.42 | 1.63 | -0.59 | -26.58% | 10 | 27 | 1.01 | 0.95 | 0.08 | -0.01 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 9.00 | 1.52 | 1.62 | 1.37 | -0.41 | -23.04% | 66 | 225 | 0.75 | 0.90 | 0.15 | -0.01 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 9.50 | 1.11 | 1.21 | 1.08 | -0.37 | -25.52% | 66 | 640 | 0.80 | 0.80 | 0.22 | -0.02 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 10.00 | 0.79 | 0.82 | 0.82 | -0.21 | -20.39% | 1,381 | 2,677 | 0.78 | 0.67 | 0.28 | -0.03 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 10.50 | 0.54 | 0.58 | 0.55 | -0.20 | -26.67% | 3,707 | 3,683 | 0.82 | 0.52 | 0.29 | -0.03 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 11.00 | 0.37 | 0.39 | 0.37 | -0.18 | -32.73% | 3,175 | 4,849 | 0.85 | 0.40 | 0.26 | -0.03 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 11.50 | 0.25 | 0.28 | 0.27 | -0.14 | -34.15% | 421 | 2,778 | 0.90 | 0.30 | 0.21 | -0.03 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 12.00 | 0.18 | 0.20 | 0.19 | -0.09 | -32.15% | 606 | 2,027 | 0.94 | 0.23 | 0.17 | -0.02 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 12.50 | 0.12 | 0.16 | 0.15 | -0.06 | -28.58% | 611 | 1,152 | 1.00 | 0.17 | 0.14 | -0.02 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 13.00 | 0.09 | 0.13 | 0.09 | -0.08 | -47.06% | 109 | 781 | 1.06 | 0.13 | 0.11 | -0.02 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 13.50 | 0.07 | 0.10 | 0.09 | -0.04 | -30.77% | 6 | 226 | 1.11 | 0.10 | 0.09 | -0.02 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.08 | 0.07 | -0.03 | -30.00% | 2 | 301 | 1.05 | 0.08 | 0.07 | -0.01 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 14.50 | 0.00 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 18 | 1.30 | 0.03 | 0.04 | -0.01 | 6/30/2025 | 7/1/2025 4:00:03 PM EST |
| 15.00 | 0.04 | 0.05 | 0.04 | -0.03 | -42.86% | 1 | 498 | 1.26 | 0.03 | 0.03 | -0.01 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 15.50 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.62 | 0.01 | 0.01 | 0.00 | 6/6/2025 | 7/1/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.58 | 0.01 | 0.01 | 0.00 | 6/18/2025 | 7/1/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/1/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 0.10 | 0.02 | -0.04 | -66.67% | 1 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 6 | 2.28 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:03 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 | 0.51 | +0.27 | +112.50% | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 4.00 | 0.00 | 0.03 | 0.27 | +0.06 | +28.58% | 1 | 2 | 2.79 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 4.50 | 0.00 | 0.55 | % | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.81 | 0.20 | 0.00 | 0.00% | 0 | 1 | 5.51 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:03 PM EST |
| 5.50 | 0.00 | 0.67 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 2 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 6.50 | 0.00 | 0.18 | 0.27 | +0.04 | +17.40% | 1 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 0.20 | 0.04 | -0.03 | -42.86% | 7 | 90 | 1.27 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 7.50 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 1 | 495 | 1.16 | -0.01 | 0.01 | 0.00 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 8.00 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 11 | 435 | 1.00 | -0.02 | 0.03 | 0.00 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 8.50 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 52 | 934 | 0.85 | -0.05 | 0.08 | -0.01 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 9.00 | 0.05 | 0.08 | 0.09 | +0.02 | +28.58% | 312 | 1,014 | 0.77 | -0.10 | 0.15 | -0.01 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 9.50 | 0.14 | 0.16 | 0.16 | +0.02 | +14.29% | 871 | 1,506 | 0.75 | -0.20 | 0.22 | -0.02 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 10.00 | 0.25 | 0.39 | 0.32 | +0.05 | +18.52% | 897 | 1,106 | 0.78 | -0.33 | 0.28 | -0.03 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 10.50 | 0.52 | 0.59 | 0.60 | +0.10 | +20.00% | 303 | 440 | 0.79 | -0.48 | 0.29 | -0.03 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 11.00 | 0.83 | 0.92 | 1.07 | +0.29 | +37.18% | 170 | 971 | 0.86 | -0.60 | 0.26 | -0.03 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 11.50 | 1.15 | 1.30 | 1.44 | +0.33 | +29.73% | 47 | 66 | 0.80 | -0.70 | 0.21 | -0.03 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 12.00 | 1.67 | 1.86 | 1.90 | +0.28 | +17.29% | 15 | 72 | 1.06 | -0.77 | 0.17 | -0.02 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 12.50 | 2.12 | 2.18 | 2.24 | 0.00 | 0.00% | 0 | 9 | 0.99 | -0.83 | 0.14 | -0.02 | 6/30/2025 | 7/1/2025 4:00:03 PM EST |
| 13.00 | 2.07 | 2.67 | 2.83 | +0.43 | +17.92% | 8 | 13 | 0.60 | -0.87 | 0.11 | -0.02 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 13.50 | 1.51 | 5.10 | 3.15 | +0.30 | +10.53% | 2 | 8 | 1.32 | -0.90 | 0.09 | -0.02 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 14.00 | 2.06 | 4.85 | 3.51 | 0.00 | 0.00% | 0 | 4 | 3.46 | -0.92 | 0.07 | -0.01 | 6/30/2025 | 7/1/2025 4:00:03 PM EST |
| 14.50 | 3.55 | 5.35 | 4.90 | 0.00 | 0.00% | 0 | 2 | 3.69 | -0.97 | 0.04 | -0.01 | 6/2/2025 | 7/1/2025 4:00:03 PM EST |
| 15.00 | 3.50 | 6.65 | % | 0 | 0 | 3.83 | -0.97 | 0.03 | -0.01 | 7/1/2025 4:00:03 PM EST | |||
| 15.50 | 4.95 | 7.20 | % | 0 | 0 | 3.97 | -0.99 | 0.01 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 16.00 | 5.40 | 7.55 | 6.40 | 0.00 | 0.00% | 0 | 3 | 3.87 | -0.99 | 0.01 | 0.00 | 6/5/2025 | 7/1/2025 4:00:03 PM EST |
| 17.00 | 6.40 | 7.85 | 7.58 | 0.00 | 0.00% | 0 | 2 | 4.34 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 7/1/2025 4:00:03 PM EST |
| 17.50 | 6.90 | 9.15 | % | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 18.00 | 7.45 | 9.65 | % | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 19.00 | 8.40 | 10.65 | % | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 20.00 | 9.45 | 11.05 | 10.19 | 0.00 | 0.00% | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/1/2025 4:00:03 PM EST |