Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $9.58 as of 5/27/2025 3:36:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.80 | 11.35 | 9.72 | +0.77 | +8.61% | 1 | 13 | 3.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 2.00 | 8.35 | 9.40 | 9.10 | +1.03 | +12.77% | 5 | 18 | 2.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 3.00 | 7.90 | 9.00 | 8.00 | +1.25 | +18.52% | 7 | 67 | 1.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 4.00 | 6.10 | 8.25 | 5.65 | 0.00 | 0.00% | 0 | 90 | 1.45 | 0.98 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 5.00 | 5.35 | 6.30 | 6.05 | +1.45 | +31.53% | 52 | 275 | 1.33 | 0.97 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 6.00 | 5.00 | 5.40 | 4.97 | +1.17 | +30.79% | 19 | 578 | 0.99 | 0.93 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 7.00 | 3.85 | 4.35 | 4.25 | +1.43 | +50.71% | 21 | 1,148 | 0.95 | 0.90 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 8.00 | 3.30 | 3.50 | 3.40 | +1.27 | +59.63% | 84 | 6,828 | 0.91 | 0.85 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 9.00 | 2.48 | 2.87 | 2.63 | +0.99 | +60.37% | 496 | 2,969 | 0.90 | 0.77 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 10.00 | 2.08 | 2.12 | 2.11 | +0.93 | +78.82% | 2,815 | 15,646 | 0.92 | 0.66 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 11.00 | 1.63 | 1.65 | 1.63 | +0.76 | +87.36% | 8,201 | 19,826 | 0.94 | 0.55 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 12.00 | 1.22 | 1.30 | 1.27 | +0.60 | +89.56% | 2,265 | 14,433 | 0.96 | 0.46 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 13.00 | 0.97 | 1.00 | 0.96 | +0.47 | +95.92% | 423 | 3,826 | 0.98 | 0.37 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 14.00 | 0.76 | 0.79 | 0.76 | +0.38 | +100.00% | 316 | 3,764 | 1.00 | 0.31 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 15.00 | 0.60 | 0.62 | 0.58 | +0.27 | +87.10% | 2,413 | 9,036 | 1.02 | 0.25 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 16.00 | 0.48 | 0.50 | 0.48 | +0.24 | +100.00% | 181 | 2,045 | 1.05 | 0.21 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 17.00 | 0.38 | 0.43 | 0.41 | +0.20 | +95.24% | 97 | 2,028 | 1.07 | 0.17 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 18.00 | 0.32 | 0.35 | 0.32 | +0.18 | +128.58% | 97 | 2,277 | 1.08 | 0.14 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 19.00 | 0.25 | 0.29 | 0.22 | +0.08 | +57.15% | 31 | 1,788 | 1.10 | 0.12 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 20.00 | 0.21 | 0.24 | 0.21 | +0.08 | +61.54% | 1,748 | 4,379 | 1.12 | 0.10 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 21.00 | 0.16 | 0.28 | 0.15 | +0.06 | +66.67% | 221 | 1,014 | 1.14 | 0.09 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 22.00 | 0.15 | 0.16 | 0.16 | +0.08 | +100.00% | 23 | 1,665 | 1.14 | 0.08 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 23.00 | 0.12 | 0.15 | 0.13 | +0.05 | +62.50% | 7 | 2,045 | 1.16 | 0.07 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 24.00 | 0.10 | 0.16 | 0.11 | +0.03 | +37.50% | 11 | 357 | 1.19 | 0.06 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 25.00 | 0.07 | 0.13 | 0.09 | +0.02 | +28.58% | 216 | 3,346 | 1.19 | 0.05 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 26.00 | 0.03 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 659 | 1.81 | 0.02 | 0.01 | 0.00 | 5/14/2025 | 5/27/2025 2:58:55 PM EST |
| 27.00 | 0.04 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 3,333 | 1.33 | 0.02 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 28.00 | 0.02 | 0.30 | 0.08 | -0.05 | -38.47% | 8 | 424 | 1.64 | 0.02 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 29.00 | 0.00 | 0.12 | 0.05 | -0.01 | -16.67% | 5 | 442 | 1.31 | 0.02 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 30.00 | 0.01 | 0.10 | 0.06 | +0.01 | +20.00% | 1 | 1,440 | 1.22 | 0.02 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 31.00 | 0.01 | 0.06 | 0.04 | 0.00 | 0.00% | 11 | 239 | 1.32 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 32.00 | 0.01 | 0.49 | 0.11 | 0.00 | 0.00% | 0 | 190 | 2.02 | 0.01 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:55 PM EST |
| 33.00 | 0.01 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 240 | 1.49 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 2:58:55 PM EST |
| 34.00 | 0.01 | 0.10 | 0.10 | +0.04 | +66.67% | 1 | 609 | 1.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 35.00 | 0.01 | 0.48 | 0.10 | 0.00 | 0.00% | 0 | 401 | 2.11 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:58:55 PM EST |
| 36.00 | 0.00 | 0.16 | 0.18 | 0.00 | 0.00% | 0 | 32 | 1.56 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/27/2025 2:58:55 PM EST |
| 37.00 | 0.01 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 4,014 | 1.64 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 2:58:55 PM EST |
| 38.00 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 233 | 1.99 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:58:55 PM EST |
| 39.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 30 | 6,806 | 1.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 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 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 5 | 3.20 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 2:58:55 PM EST |
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 114 | 2.45 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 2:58:55 PM EST |
| 3.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 245 | 1.47 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 4.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 329 | 1.31 | -0.02 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 5.00 | 0.01 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 2,138 | 1.31 | -0.03 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 6.00 | 0.03 | 0.22 | 0.04 | -0.07 | -63.64% | 2 | 1,228 | 0.97 | -0.07 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 7.00 | 0.11 | 0.24 | 0.13 | -0.12 | -48.00% | 52 | 2,980 | 0.89 | -0.10 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 8.00 | 0.26 | 0.29 | 0.30 | -0.25 | -45.46% | 157 | 7,805 | 0.88 | -0.15 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 9.00 | 0.52 | 0.55 | 0.55 | -0.43 | -43.88% | 164 | 3,801 | 0.90 | -0.23 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 10.00 | 0.92 | 0.96 | 0.95 | -0.59 | -38.32% | 233 | 15,278 | 0.91 | -0.34 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 11.00 | 1.44 | 1.61 | 1.50 | -0.75 | -33.34% | 234 | 7,319 | 0.94 | -0.45 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 12.00 | 2.06 | 2.20 | 2.15 | -0.88 | -29.05% | 157 | 5,777 | 0.95 | -0.54 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 13.00 | 2.65 | 2.92 | 2.98 | -0.95 | -24.18% | 149 | 893 | 0.96 | -0.63 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 14.00 | 3.45 | 3.75 | 3.90 | -0.80 | -17.03% | 10 | 1,858 | 0.99 | -0.69 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 15.00 | 4.20 | 4.90 | 4.59 | -1.16 | -20.18% | 6 | 5,153 | 0.99 | -0.75 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 16.00 | 5.25 | 5.60 | 6.61 | 0.00 | 0.00% | 0 | 577 | 1.02 | -0.79 | 0.07 | -0.01 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 17.00 | 6.15 | 6.45 | 6.49 | +0.18 | +2.86% | 17 | 777 | 1.06 | -0.83 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 18.00 | 7.10 | 7.25 | 7.40 | -0.35 | -4.52% | 3 | 677 | 1.05 | -0.86 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 19.00 | 8.00 | 8.25 | 9.42 | 0.00 | 0.00% | 0 | 634 | 1.07 | -0.88 | 0.05 | -0.01 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 20.00 | 8.95 | 9.10 | 9.00 | 0.00 | 0.00% | 0 | 463 | 1.10 | -0.90 | 0.04 | -0.01 | 5/15/2025 | 5/27/2025 2:58:55 PM EST |
| 21.00 | 9.85 | 10.20 | 10.21 | -3.24 | -24.09% | 1 | 381 | 1.11 | -0.91 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 22.00 | 10.35 | 11.25 | 12.35 | 0.00 | 0.00% | 0 | 162 | 1.14 | -0.92 | 0.03 | -0.01 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 23.00 | 11.25 | 12.65 | 15.85 | 0.00 | 0.00% | 0 | 235 | 1.11 | -0.93 | 0.03 | -0.01 | 4/7/2025 | 5/27/2025 2:58:55 PM EST |
| 24.00 | 12.15 | 13.55 | 14.64 | 0.00 | 0.00% | 0 | 230 | 1.17 | -0.94 | 0.02 | -0.01 | 3/19/2025 | 5/27/2025 2:58:55 PM EST |
| 25.00 | 13.65 | 14.35 | 15.63 | 0.00 | 0.00% | 0 | 31 | 1.10 | -0.95 | 0.02 | -0.01 | 4/24/2025 | 5/27/2025 2:58:55 PM EST |
| 26.00 | 14.00 | 15.70 | 18.05 | 0.00 | 0.00% | 0 | 0 | 1.46 | -0.98 | 0.01 | 0.00 | 4/1/2025 | 5/27/2025 2:58:55 PM EST |
| 27.00 | 15.70 | 16.20 | 17.85 | 0.00 | 0.00% | 0 | 0 | 1.42 | -0.98 | 0.01 | 0.00 | 3/4/2025 | 5/27/2025 2:58:55 PM EST |
| 28.00 | 16.00 | 17.80 | 18.85 | 0.00 | 0.00% | 0 | 0 | 1.47 | -0.98 | 0.01 | 0.00 | 3/4/2025 | 5/27/2025 2:58:55 PM EST |
| 29.00 | 17.00 | 18.80 | 18.60 | 0.00 | 0.00% | 0 | 0 | 1.51 | -0.98 | 0.01 | 0.00 | 3/24/2025 | 5/27/2025 2:58:55 PM EST |
| 30.00 | 17.85 | 19.05 | 21.30 | 0.00 | 0.00% | 0 | 0 | 1.55 | -0.98 | 0.01 | 0.00 | 3/28/2025 | 5/27/2025 2:58:55 PM EST |
| 31.00 | 19.65 | 20.10 | 21.72 | 0.00 | 0.00% | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 5/5/2025 | 5/27/2025 2:58:55 PM EST |
| 32.00 | 20.55 | 21.15 | 22.65 | 0.00 | 0.00% | 0 | 0 | 1.63 | -0.99 | 0.00 | 0.00 | 3/7/2025 | 5/27/2025 2:58:55 PM EST |
| 33.00 | 20.70 | 23.20 | 18.70 | 0.00 | 0.00% | 0 | 0 | 1.67 | -0.99 | 0.00 | 0.00 | 1/7/2025 | 5/27/2025 2:58:55 PM EST |
| 34.00 | 21.60 | 23.15 | 24.75 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 5/27/2025 2:58:55 PM EST |
| 35.00 | 23.55 | 24.05 | 25.53 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 5/27/2025 2:58:55 PM EST |
| 36.00 | 24.25 | 25.65 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 37.00 | 25.60 | 26.10 | 20.10 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 5/27/2025 2:58:55 PM EST |
| 38.00 | 26.65 | 27.00 | 25.35 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 5/27/2025 2:58:55 PM EST |
| 39.00 | 27.55 | 28.10 | 29.15 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 5/27/2025 2:58:55 PM EST |