Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $12.71 as of 7/8/2025 8:04:33 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.50 | 13.10 | 12.30 | 9.09 | 0.00 | 0.00% | 12.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 3:59:50 PM EST |
| 2.00 | 9.90 | 10.95 | 10.43 | 7.65 | 0.00 | 0.00% | 5.21 | 0 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:50 PM EST |
| 3.00 | 9.65 | 9.80 | 9.73 | % | 3.24 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 4.00 | 8.65 | 8.80 | 8.73 | 8.65 | +1.60 | +22.70% | 2.18 | 1 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 5.00 | 7.65 | 7.80 | 7.73 | 7.40 | +1.20 | +19.36% | 1.55 | 3 | 7 | 1.67 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 6.00 | 6.45 | 6.80 | 6.63 | 7.15 | +1.85 | +34.91% | 1.10 | 37 | 51 | 1.35 | 0.99 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 7.00 | 5.70 | 5.80 | 5.75 | 5.70 | +1.33 | +30.44% | 0.82 | 21 | 25 | 1.24 | 0.97 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 8.00 | 4.80 | 4.90 | 4.85 | 5.00 | +1.45 | +40.85% | 0.61 | 2,557 | 2,675 | 0.98 | 0.94 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 9.00 | 3.95 | 4.00 | 3.98 | 3.90 | +1.18 | +43.39% | 0.44 | 138 | 826 | 0.98 | 0.89 | 0.04 | -0.01 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 10.00 | 2.84 | 3.25 | 3.05 | 3.25 | +1.04 | +47.06% | 0.30 | 1,392 | 3,672 | 1.00 | 0.82 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 11.00 | 2.54 | 2.62 | 2.58 | 2.52 | +0.78 | +44.83% | 0.23 | 1,627 | 5,982 | 1.02 | 0.73 | 0.08 | -0.02 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 12.00 | 2.10 | 2.12 | 2.11 | 2.11 | +0.72 | +51.80% | 0.18 | 18,225 | 21,765 | 1.08 | 0.64 | 0.09 | -0.02 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 13.00 | 1.70 | 1.73 | 1.72 | 1.71 | +0.62 | +56.89% | 0.13 | 7,338 | 1,535 | 1.11 | 0.55 | 0.09 | -0.02 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 14.00 | 1.38 | 1.42 | 1.40 | 1.41 | +0.53 | +60.23% | 0.10 | 1,837 | 1,192 | 1.14 | 0.47 | 0.09 | -0.02 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 15.00 | 1.15 | 1.16 | 1.16 | 1.17 | +0.44 | +60.28% | 0.08 | 5,139 | 3,476 | 1.18 | 0.40 | 0.08 | -0.02 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 16.00 | 0.94 | 0.98 | 0.96 | 0.98 | +0.38 | +63.34% | 0.06 | 3,338 | 3,231 | 1.21 | 0.35 | 0.08 | -0.02 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 17.00 | 0.80 | 0.83 | 0.82 | 0.85 | +0.34 | +66.67% | 0.05 | 1,299 | 1,041 | 1.24 | 0.30 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 20.00 | 0.52 | 0.54 | 0.53 | 0.53 | % | 0.03 | 1,289 | 0 | 1.34 | 0.20 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 12 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 2.00 | 0.00 | 0.57 | 0.29 | % | 0.14 | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.48 | 0.24 | % | 0.08 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.48 | 0.24 | 0.24 | 0.00 | 0.00% | 0.06 | 0 | 3 | 3.29 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 1.27 | 0.64 | 0.06 | -0.09 | -60.00% | 0.13 | 1 | 2 | 4.04 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 1.28 | 0.64 | 0.13 | 0.00 | 0.00% | 0.11 | 0 | 47 | 3.40 | -0.01 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
| 7.00 | 0.02 | 0.11 | 0.07 | 0.04 | -0.06 | -60.00% | 0.01 | 9 | 1,884 | 1.08 | -0.03 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 8.00 | 0.10 | 0.14 | 0.12 | 0.13 | -0.06 | -31.58% | 0.01 | 124 | 716 | 1.03 | -0.06 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 9.00 | 0.24 | 0.27 | 0.26 | 0.26 | -0.18 | -40.91% | 0.03 | 612 | 1,240 | 1.02 | -0.11 | 0.04 | -0.01 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 10.00 | 0.48 | 0.51 | 0.50 | 0.48 | -0.34 | -41.47% | 0.05 | 858 | 2,591 | 1.02 | -0.18 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 11.00 | 0.84 | 0.89 | 0.87 | 0.86 | -0.49 | -36.30% | 0.08 | 731 | 579 | 1.05 | -0.27 | 0.08 | -0.02 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 12.00 | 1.33 | 1.39 | 1.36 | 1.37 | -0.58 | -29.75% | 0.11 | 531 | 4,849 | 1.08 | -0.36 | 0.09 | -0.02 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 13.00 | 1.93 | 2.01 | 1.97 | 1.95 | -0.76 | -28.05% | 0.15 | 255 | 171 | 1.11 | -0.45 | 0.09 | -0.02 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 14.00 | 2.56 | 2.73 | 2.65 | 2.46 | -1.02 | -29.31% | 0.19 | 50 | 61 | 1.15 | -0.53 | 0.09 | -0.02 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 15.00 | 3.35 | 3.45 | 3.40 | 3.22 | -1.08 | -25.12% | 0.23 | 66 | 57 | 1.18 | -0.60 | 0.08 | -0.02 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 16.00 | 4.15 | 4.25 | 4.20 | 4.25 | -1.07 | -20.12% | 0.26 | 2 | 29 | 1.21 | -0.65 | 0.08 | -0.02 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 17.00 | 5.00 | 5.10 | 5.05 | 6.29 | 0.00 | 0.00% | 0.30 | 0 | 52 | 1.25 | -0.70 | 0.07 | -0.02 | 7/2/2025 | 7/8/2025 3:59:50 PM EST |
| 20.00 | 7.70 | 7.85 | 7.78 | 7.60 | % | 0.39 | 35 | 0 | 1.34 | -0.80 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |