Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $9.57 as of 6/25/2025 8:57:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.40 | 10.05 | 9.09 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/25/2025 3:59:58 PM EST |
| 2.00 | 7.50 | 7.65 | 7.65 | % | 1 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/25/2025 3:59:58 PM EST | |
| 3.00 | 6.50 | 6.65 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 6/25/2025 3:59:58 PM EST | |||
| 4.00 | 5.35 | 6.65 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/25/2025 3:59:58 PM EST | |||
| 5.00 | 4.50 | 4.75 | 4.82 | % | 5 | 0 | 1.13 | 0.99 | 0.01 | 0.00 | 6/25/2025 | 6/25/2025 3:59:58 PM EST | |
| 6.00 | 2.84 | 3.85 | 3.85 | -0.20 | -4.94% | 2 | 8 | 0.96 | 0.96 | 0.03 | 0.00 | 6/25/2025 | 6/25/2025 3:59:58 PM EST |
| 7.00 | 2.72 | 2.81 | 3.00 | +0.06 | +2.05% | 3 | 6 | 0.75 | 0.89 | 0.07 | -0.01 | 6/25/2025 | 6/25/2025 3:59:58 PM EST |
| 8.00 | 1.81 | 2.22 | 2.18 | -0.07 | -3.12% | 11 | 9 | 0.79 | 0.77 | 0.10 | -0.01 | 6/25/2025 | 6/25/2025 3:59:58 PM EST |
| 9.00 | 1.36 | 1.48 | 1.34 | -0.28 | -17.29% | 367 | 784 | 0.79 | 0.64 | 0.13 | -0.01 | 6/25/2025 | 6/25/2025 3:59:58 PM EST |
| 10.00 | 1.02 | 1.05 | 1.05 | -0.17 | -13.94% | 2,230 | 2,544 | 0.85 | 0.51 | 0.13 | -0.01 | 6/25/2025 | 6/25/2025 3:59:58 PM EST |
| 11.00 | 0.75 | 0.77 | 0.76 | -0.12 | -13.64% | 667 | 825 | 0.88 | 0.40 | 0.12 | -0.01 | 6/25/2025 | 6/25/2025 3:59:58 PM EST |
| 12.00 | 0.55 | 0.57 | 0.54 | -0.13 | -19.41% | 321 | 1,460 | 0.91 | 0.32 | 0.11 | -0.01 | 6/25/2025 | 6/25/2025 3:59:58 PM EST |
| 13.00 | 0.41 | 0.45 | 0.43 | -0.08 | -15.69% | 30 | 418 | 0.96 | 0.25 | 0.09 | -0.01 | 6/25/2025 | 6/25/2025 3:59:58 PM EST |
| 14.00 | 0.32 | 0.35 | 0.34 | -0.06 | -15.00% | 68 | 454 | 0.99 | 0.19 | 0.08 | -0.01 | 6/25/2025 | 6/25/2025 3:59:58 PM EST |
| 15.00 | 0.25 | 0.29 | 0.26 | -0.06 | -18.75% | 44 | 1,857 | 1.02 | 0.15 | 0.07 | -0.01 | 6/25/2025 | 6/25/2025 3:59:58 PM EST |
| 16.00 | 0.20 | 0.24 | 0.23 | -0.03 | -11.54% | 100 | 45 | 1.05 | 0.12 | 0.06 | -0.01 | 6/25/2025 | 6/25/2025 3:59:58 PM EST |
| 17.00 | 0.16 | 0.21 | 0.21 | +0.01 | +5.00% | 11 | 98 | 1.08 | 0.09 | 0.05 | -0.01 | 6/25/2025 | 6/25/2025 3:59:58 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% | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/25/2025 3:59:58 PM EST |
| 2.00 | 0.00 | 0.28 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 6/25/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.28 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 6/25/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.24 | % | 3 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/25/2025 3:59:58 PM EST | |
| 5.00 | 0.00 | 0.30 | % | 0 | 0 | 1.64 | -0.01 | 0.01 | 0.00 | 6/25/2025 3:59:58 PM EST | |||
| 6.00 | 0.05 | 0.40 | 0.06 | -0.03 | -33.34% | 16 | 30 | 1.31 | -0.04 | 0.03 | 0.00 | 6/25/2025 | 6/25/2025 3:59:58 PM EST |
| 7.00 | 0.16 | 0.18 | 0.17 | +0.02 | +13.34% | 60 | 111 | 0.78 | -0.11 | 0.07 | -0.01 | 6/25/2025 | 6/25/2025 3:59:58 PM EST |
| 8.00 | 0.41 | 0.43 | 0.42 | +0.02 | +5.00% | 113 | 294 | 0.79 | -0.23 | 0.10 | -0.01 | 6/25/2025 | 6/25/2025 3:59:58 PM EST |
| 9.00 | 0.84 | 0.86 | 0.85 | +0.06 | +7.60% | 391 | 244 | 0.82 | -0.36 | 0.13 | -0.01 | 6/25/2025 | 6/25/2025 3:59:58 PM EST |
| 10.00 | 1.42 | 1.45 | 1.43 | +0.10 | +7.52% | 123 | 1,000 | 0.84 | -0.49 | 0.13 | -0.01 | 6/25/2025 | 6/25/2025 3:59:58 PM EST |
| 11.00 | 2.13 | 2.19 | 2.03 | +0.06 | +3.05% | 2 | 29 | 0.88 | -0.60 | 0.12 | -0.01 | 6/25/2025 | 6/25/2025 3:59:58 PM EST |
| 12.00 | 2.90 | 2.98 | 2.79 | +0.26 | +10.28% | 2 | 6 | 0.90 | -0.68 | 0.11 | -0.01 | 6/25/2025 | 6/25/2025 3:59:58 PM EST |
| 13.00 | 3.75 | 3.85 | 3.82 | -0.04 | -1.04% | 3 | 4 | 0.93 | -0.75 | 0.09 | -0.01 | 6/25/2025 | 6/25/2025 3:59:58 PM EST |
| 14.00 | 4.65 | 4.75 | 4.27 | 0.00 | 0.00% | 0 | 3 | 0.95 | -0.81 | 0.08 | -0.01 | 6/24/2025 | 6/25/2025 3:59:58 PM EST |
| 15.00 | 5.60 | 5.70 | 5.16 | 0.00 | 0.00% | 0 | 4 | 1.00 | -0.85 | 0.07 | -0.01 | 6/24/2025 | 6/25/2025 3:59:58 PM EST |
| 16.00 | 6.55 | 6.65 | 6.20 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.88 | 0.06 | -0.01 | 6/24/2025 | 6/25/2025 3:59:58 PM EST |
| 17.00 | 7.50 | 7.60 | % | 0 | 0 | 1.03 | -0.91 | 0.05 | -0.01 | 6/25/2025 3:59:58 PM EST |