Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $12.81 as of 7/18/2025 8:57:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.60 | 10.40 | 9.50 | % | 3.17 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4.00 | 8.25 | 9.50 | 8.88 | % | 2.22 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 5.00 | 7.55 | 9.50 | 8.53 | % | 1.71 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6.00 | 6.70 | 8.75 | 7.73 | % | 1.29 | 0 | 0 | 1.41 | 0.99 | 0.01 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6.50 | 5.75 | 6.75 | 6.25 | % | 0.96 | 0 | 0 | 1.27 | 0.98 | 0.01 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 7.00 | 5.65 | 5.95 | 5.80 | 4.37 | 0.00 | 0.00% | 0.83 | 0 | 29 | 1.15 | 0.97 | 0.01 | 0.00 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 7.50 | 5.30 | 5.65 | 5.48 | 5.25 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.14 | 0.96 | 0.02 | 0.00 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 8.00 | 4.70 | 5.30 | 5.00 | 4.63 | 0.00 | 0.00% | 0.62 | 0 | 14 | 1.11 | 0.94 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 8.50 | 3.45 | 4.55 | 4.00 | 4.26 | 0.00 | 0.00% | 0.47 | 0 | 25 | 1.00 | 0.92 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 9.00 | 3.95 | 4.10 | 4.03 | 4.05 | 0.00 | 0.00% | 0.45 | 0 | 50 | 0.92 | 0.89 | 0.04 | -0.01 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 9.50 | 3.55 | 3.65 | 3.60 | 3.59 | 0.00 | 0.00% | 0.38 | 0 | 54 | 0.96 | 0.85 | 0.05 | -0.01 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 10.00 | 3.15 | 3.25 | 3.20 | 2.94 | 0.00 | 0.00% | 0.32 | 0 | 84 | 0.89 | 0.82 | 0.06 | -0.01 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 10.50 | 2.69 | 3.00 | 2.85 | 2.63 | 0.00 | 0.00% | 0.27 | 0 | 18 | 0.89 | 0.78 | 0.07 | -0.01 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 11.00 | 2.47 | 2.94 | 2.71 | 2.50 | 0.00 | 0.00% | 0.25 | 0 | 109 | 1.03 | 0.73 | 0.08 | -0.02 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 11.50 | 2.10 | 2.50 | 2.30 | 2.16 | 0.00 | 0.00% | 0.20 | 0 | 110 | 0.99 | 0.69 | 0.08 | -0.02 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 12.00 | 1.97 | 2.04 | 2.01 | 1.85 | 0.00 | 0.00% | 0.17 | 0 | 568 | 0.94 | 0.64 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 12.50 | 1.67 | 1.85 | 1.76 | 1.77 | 0.00 | 0.00% | 0.14 | 0 | 319 | 0.96 | 0.59 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 13.00 | 1.50 | 1.74 | 1.62 | 1.64 | 0.00 | 0.00% | 0.12 | 0 | 466 | 0.98 | 0.55 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 13.50 | 1.34 | 1.58 | 1.46 | 1.41 | 0.00 | 0.00% | 0.11 | 0 | 278 | 0.98 | 0.50 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 14.00 | 1.09 | 1.29 | 1.19 | 1.25 | 0.00 | 0.00% | 0.08 | 0 | 120 | 0.95 | 0.46 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 14.50 | 1.09 | 1.15 | 1.12 | 1.09 | 0.00 | 0.00% | 0.08 | 0 | 31 | 1.00 | 0.43 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 15.00 | 0.97 | 1.04 | 1.01 | 1.05 | 0.00 | 0.00% | 0.07 | 0 | 147 | 1.02 | 0.39 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 15.50 | 0.81 | 1.02 | 0.92 | 0.87 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.04 | 0.36 | 0.08 | -0.02 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 16.00 | 0.78 | 0.85 | 0.82 | 0.74 | 0.00 | 0.00% | 0.05 | 0 | 83 | 1.05 | 0.33 | 0.08 | -0.02 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 16.50 | 0.00 | 0.97 | 0.49 | 0.69 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.10 | 0.30 | 0.08 | -0.02 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 17.00 | 0.54 | 0.73 | 0.64 | 0.58 | 0.00 | 0.00% | 0.04 | 0 | 44 | 1.05 | 0.28 | 0.07 | -0.02 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 17.50 | 0.57 | 0.68 | 0.63 | 0.56 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.10 | 0.26 | 0.07 | -0.02 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 18.00 | 0.46 | 0.67 | 0.57 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 34 | 1.11 | 0.24 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 19.00 | 0.44 | 0.50 | 0.47 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.13 | 0.21 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 20.00 | 0.08 | 0.44 | 0.26 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.04 | 0.18 | 0.05 | -0.02 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 21.00 | 0.22 | 0.52 | 0.37 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.15 | 0.16 | 0.05 | -0.02 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 22.00 | 0.25 | 0.51 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.32 | 0.10 | 0.04 | -0.01 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.54 | 0.27 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.29 | 0.10 | 0.04 | -0.01 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 25.00 | 0.01 | 0.34 | 0.18 | % | 0.01 | 0 | 0 | 1.38 | 0.09 | 0.03 | -0.01 | 7/18/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.54 | 0.27 | % | 0.09 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.63 | 0.32 | % | 0.08 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 2.32 | -0.01 | 0.01 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6.50 | 0.00 | 2.14 | 1.07 | % | 0.16 | 0 | 0 | 2.13 | -0.02 | 0.01 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 1.29 | 0.65 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.97 | -0.03 | 0.01 | 0.00 | 7/16/2025 | 7/18/2025 4:00:04 PM EST |
| 7.50 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.15 | -0.04 | 0.02 | 0.00 | 7/16/2025 | 7/18/2025 4:00:04 PM EST |
| 8.00 | 0.00 | 0.11 | 0.06 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.00 | -0.06 | 0.03 | -0.01 | 7/16/2025 | 7/18/2025 4:00:04 PM EST |
| 8.50 | 0.00 | 0.14 | 0.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.96 | -0.08 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 9.00 | 0.17 | 0.22 | 0.20 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.88 | -0.11 | 0.04 | -0.01 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 9.50 | 0.25 | 0.32 | 0.29 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 136 | 0.87 | -0.15 | 0.05 | -0.01 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 10.00 | 0.35 | 0.40 | 0.38 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 78 | 0.88 | -0.18 | 0.06 | -0.01 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 10.50 | 0.40 | 1.26 | 0.83 | 0.68 | 0.00 | 0.00% | 0.08 | 0 | 86 | 1.20 | -0.22 | 0.07 | -0.01 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 11.00 | 0.68 | 0.80 | 0.74 | 0.73 | 0.00 | 0.00% | 0.07 | 0 | 52 | 0.90 | -0.27 | 0.08 | -0.02 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 11.50 | 0.34 | 1.03 | 0.69 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 54 | 0.76 | -0.31 | 0.08 | -0.02 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 12.00 | 1.13 | 1.21 | 1.17 | 1.17 | 0.00 | 0.00% | 0.10 | 0 | 113 | 0.93 | -0.36 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 12.50 | 1.02 | 2.49 | 1.76 | 1.44 | 0.00 | 0.00% | 0.14 | 0 | 43 | 0.83 | -0.41 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 13.00 | 0.90 | 1.84 | 1.37 | 1.80 | 0.00 | 0.00% | 0.11 | 0 | 55 | 0.73 | -0.45 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 13.50 | 1.59 | 2.16 | 1.88 | 2.91 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.86 | -0.50 | 0.09 | -0.02 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 14.00 | 2.08 | 2.60 | 2.34 | 2.62 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.94 | -0.54 | 0.09 | -0.02 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 14.50 | 1.73 | 2.88 | 2.31 | % | 0.16 | 0 | 0 | 0.72 | -0.57 | 0.09 | -0.02 | 7/18/2025 4:00:04 PM EST | |||
| 15.00 | 2.24 | 3.20 | 2.72 | 3.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.75 | -0.61 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 15.50 | 2.48 | 3.65 | 3.07 | % | 0.20 | 0 | 0 | 0.73 | -0.64 | 0.08 | -0.02 | 7/18/2025 4:00:04 PM EST | |||
| 16.00 | 2.58 | 4.05 | 3.32 | 5.08 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.61 | -0.67 | 0.08 | -0.02 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 16.50 | 4.30 | 4.45 | 4.38 | % | 0.27 | 0 | 0 | 1.04 | -0.70 | 0.08 | -0.02 | 7/18/2025 4:00:04 PM EST | |||
| 17.00 | 3.85 | 4.95 | 4.40 | % | 0.26 | 0 | 0 | 0.78 | -0.72 | 0.07 | -0.02 | 7/18/2025 4:00:04 PM EST | |||
| 17.50 | 5.15 | 6.70 | 5.93 | % | 0.34 | 0 | 0 | 1.55 | -0.74 | 0.07 | -0.02 | 7/18/2025 4:00:04 PM EST | |||
| 18.00 | 5.65 | 5.75 | 5.70 | % | 0.32 | 0 | 0 | 1.09 | -0.76 | 0.06 | -0.02 | 7/18/2025 4:00:04 PM EST | |||
| 19.00 | 6.30 | 8.60 | 7.45 | % | 0.39 | 0 | 0 | 1.75 | -0.79 | 0.06 | -0.02 | 7/18/2025 4:00:04 PM EST | |||
| 20.00 | 6.80 | 8.50 | 7.65 | 7.87 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.24 | -0.82 | 0.05 | -0.02 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 21.00 | 8.40 | 8.55 | 8.48 | % | 0.40 | 0 | 0 | 1.14 | -0.84 | 0.05 | -0.02 | 7/18/2025 4:00:04 PM EST | |||
| 22.00 | 9.35 | 10.25 | 9.80 | % | 0.45 | 0 | 0 | 1.65 | -0.90 | 0.04 | -0.01 | 7/18/2025 4:00:04 PM EST | |||
| 22.50 | 9.10 | 10.00 | 9.55 | % | 0.42 | 0 | 0 | 0.73 | -0.90 | 0.04 | -0.01 | 7/18/2025 4:00:04 PM EST | |||
| 25.00 | 10.85 | 12.50 | 11.68 | % | 0.47 | 0 | 0 | 0.72 | -0.91 | 0.03 | -0.01 | 7/18/2025 4:00:04 PM EST |