Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $11.86 as of 7/22/2025 8:09:17 AM 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 | 8.95 | 8.78 | % | 2.93 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:53 PM EST | |||
| 4.00 | 7.00 | 8.35 | 7.68 | 8.23 | 0.00 | 0.00% | 1.92 | 0 | 1 | 6.51 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 5.00 | 6.60 | 6.85 | 6.73 | 7.65 | 0.00 | 0.00% | 1.35 | 0 | 2 | 2.79 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 3:59:53 PM EST |
| 5.50 | 6.10 | 6.50 | 6.30 | 7.10 | 0.00 | 0.00% | 1.15 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 3:59:53 PM EST |
| 6.00 | 5.60 | 5.85 | 5.73 | 5.70 | 0.00 | 0.00% | 0.96 | 0 | 15 | 2.08 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 3:59:53 PM EST |
| 6.50 | 5.10 | 5.45 | 5.28 | % | 0.81 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:53 PM EST | |||
| 7.00 | 4.60 | 4.90 | 4.75 | 4.34 | 0.00 | 0.00% | 0.68 | 0 | 2 | 2.08 | 0.99 | 0.01 | 0.00 | 7/16/2025 | 7/21/2025 3:59:53 PM EST |
| 7.50 | 3.65 | 4.30 | 3.98 | 4.56 | 0.00 | 0.00% | 0.53 | 0 | 21 | 1.30 | 0.98 | 0.01 | 0.00 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 8.00 | 3.65 | 3.85 | 3.75 | 4.00 | 0.00 | 0.00% | 0.47 | 0 | 74 | 1.30 | 0.97 | 0.03 | -0.01 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 8.50 | 2.42 | 3.45 | 2.94 | 3.80 | 0.00 | 0.00% | 0.35 | 0 | 8 | 1.55 | 0.94 | 0.04 | -0.01 | 7/17/2025 | 7/21/2025 3:59:53 PM EST |
| 9.00 | 2.09 | 2.90 | 2.50 | 2.90 | 0.00 | 0.00% | 0.28 | 0 | 35 | 1.06 | 0.91 | 0.06 | -0.01 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 9.50 | 2.07 | 2.54 | 2.31 | 2.51 | 0.00 | 0.00% | 0.24 | 0 | 39 | 1.31 | 0.86 | 0.09 | -0.02 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 10.00 | 2.03 | 2.25 | 2.14 | 2.23 | 0.00 | 0.00% | 0.21 | 0 | 306 | 0.97 | 0.80 | 0.11 | -0.02 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 10.50 | 1.70 | 1.92 | 1.81 | 1.75 | 0.00 | 0.00% | 0.17 | 0 | 404 | 1.01 | 0.73 | 0.13 | -0.03 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 11.00 | 1.43 | 1.47 | 1.45 | 1.38 | 0.00 | 0.00% | 0.13 | 0 | 709 | 1.03 | 0.66 | 0.14 | -0.03 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 11.50 | 1.19 | 1.23 | 1.21 | 1.22 | 0.00 | 0.00% | 0.11 | 0 | 557 | 1.05 | 0.58 | 0.14 | -0.03 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 12.00 | 0.99 | 1.03 | 1.01 | 1.02 | 0.00 | 0.00% | 0.08 | 0 | 1,910 | 1.08 | 0.51 | 0.14 | -0.03 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 12.50 | 0.83 | 0.87 | 0.85 | 0.86 | 0.00 | 0.00% | 0.07 | 0 | 1,867 | 1.11 | 0.45 | 0.14 | -0.03 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 13.00 | 0.70 | 0.73 | 0.72 | 0.71 | 0.00 | 0.00% | 0.06 | 0 | 1,922 | 1.14 | 0.39 | 0.13 | -0.03 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 13.50 | 0.59 | 0.62 | 0.61 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 759 | 1.17 | 0.34 | 0.12 | -0.03 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 14.00 | 0.50 | 0.54 | 0.52 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 825 | 1.20 | 0.30 | 0.11 | -0.03 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 14.50 | 0.43 | 0.47 | 0.45 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 934 | 1.23 | 0.26 | 0.10 | -0.03 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 15.00 | 0.37 | 0.40 | 0.39 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 927 | 1.25 | 0.23 | 0.09 | -0.03 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 15.50 | 0.31 | 0.35 | 0.33 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 555 | 1.27 | 0.20 | 0.08 | -0.03 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 16.00 | 0.27 | 0.31 | 0.29 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 740 | 1.31 | 0.18 | 0.08 | -0.02 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 578 | 1.40 | 0.12 | 0.06 | -0.02 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.22 | 0.11 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.42 | 0.10 | 0.05 | -0.02 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 18.00 | 0.15 | 0.19 | 0.17 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 353 | 1.39 | 0.10 | 0.05 | -0.02 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 19.00 | 0.12 | 0.25 | 0.19 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.54 | 0.08 | 0.04 | -0.02 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 20.00 | 0.11 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 548 | 1.51 | 0.07 | 0.04 | -0.01 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.76 | 0.05 | 0.03 | -0.01 | 7/21/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 3.35 | 0.01 | 0.01 | 0.00 | 7/21/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.77 | 0.39 | % | 0.02 | 0 | 0 | 2.83 | 0.01 | 0.01 | 0.00 | 7/21/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.51 | 0.26 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.54 | 0.01 | 0.01 | 0.00 | 7/18/2025 | 7/21/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 1.02 | 0.51 | % | 0.02 | 0 | 0 | 3.29 | 0.01 | 0.01 | 0.00 | 7/21/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.51 | 0.26 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.73 | 0.01 | 0.00 | 0.00 | 7/9/2025 | 7/21/2025 3:59:53 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 3:59:53 PM EST |
| 5.50 | 0.00 | 2.14 | 1.07 | 0.21 | 0.00 | 0.00% | 0.19 | 0 | 1 | 6.95 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.11 | 0 | 1 | 4.69 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 3:59:53 PM EST |
| 6.50 | 0.00 | 0.78 | 0.39 | % | 0.06 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.79 | 0.40 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 7 | 3.10 | -0.01 | 0.01 | 0.00 | 7/9/2025 | 7/21/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.46 | 0.23 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 16 | 2.24 | -0.02 | 0.01 | 0.00 | 7/15/2025 | 7/21/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.27 | -0.03 | 0.03 | -0.01 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 8.50 | 0.06 | 0.07 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 983 | 0.98 | -0.06 | 0.04 | -0.01 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 9.00 | 0.11 | 0.13 | 0.12 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 917 | 0.98 | -0.09 | 0.06 | -0.01 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 9.50 | 0.19 | 0.22 | 0.21 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 2,049 | 0.99 | -0.14 | 0.09 | -0.02 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 10.00 | 0.31 | 0.34 | 0.33 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 1,254 | 1.00 | -0.20 | 0.11 | -0.02 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 10.50 | 0.48 | 0.50 | 0.49 | 0.48 | 0.00 | 0.00% | 0.05 | 0 | 1,657 | 1.01 | -0.27 | 0.13 | -0.03 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 11.00 | 0.69 | 0.73 | 0.71 | 0.71 | 0.00 | 0.00% | 0.06 | 0 | 1,048 | 1.04 | -0.34 | 0.14 | -0.03 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 11.50 | 0.92 | 1.00 | 0.96 | 0.99 | 0.00 | 0.00% | 0.08 | 0 | 780 | 1.07 | -0.42 | 0.14 | -0.03 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 12.00 | 1.25 | 1.30 | 1.28 | 1.27 | 0.00 | 0.00% | 0.11 | 0 | 1,045 | 1.09 | -0.49 | 0.14 | -0.03 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 12.50 | 1.56 | 1.64 | 1.60 | 1.52 | 0.00 | 0.00% | 0.13 | 0 | 185 | 1.12 | -0.55 | 0.14 | -0.03 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 13.00 | 1.77 | 2.01 | 1.89 | 1.76 | 0.00 | 0.00% | 0.15 | 0 | 128 | 1.19 | -0.61 | 0.13 | -0.03 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 13.50 | 2.11 | 2.44 | 2.28 | 1.62 | 0.00 | 0.00% | 0.17 | 0 | 19 | 1.07 | -0.66 | 0.12 | -0.03 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 14.00 | 2.68 | 2.85 | 2.77 | 2.75 | 0.00 | 0.00% | 0.20 | 0 | 57 | 1.20 | -0.70 | 0.11 | -0.03 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 14.50 | 3.15 | 3.25 | 3.20 | 2.96 | 0.00 | 0.00% | 0.22 | 0 | 27 | 1.22 | -0.74 | 0.10 | -0.03 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 15.00 | 3.40 | 3.70 | 3.55 | 3.15 | 0.00 | 0.00% | 0.24 | 0 | 51 | 1.26 | -0.77 | 0.09 | -0.03 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 15.50 | 4.05 | 4.25 | 4.15 | 3.50 | 0.00 | 0.00% | 0.27 | 0 | 21 | 1.78 | -0.80 | 0.08 | -0.03 | 7/17/2025 | 7/21/2025 3:59:53 PM EST |
| 16.00 | 4.50 | 4.60 | 4.55 | 3.62 | 0.00 | 0.00% | 0.28 | 0 | 14 | 1.24 | -0.82 | 0.08 | -0.02 | 7/18/2025 | 7/21/2025 3:59:53 PM EST |
| 17.00 | 5.05 | 5.80 | 5.43 | 4.87 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.39 | -0.88 | 0.06 | -0.02 | 7/17/2025 | 7/21/2025 3:59:53 PM EST |
| 17.50 | 4.45 | 6.35 | 5.40 | % | 0.31 | 0 | 0 | 2.78 | -0.90 | 0.05 | -0.02 | 7/21/2025 3:59:53 PM EST | |||
| 18.00 | 6.35 | 6.55 | 6.45 | % | 0.36 | 0 | 0 | 1.62 | -0.90 | 0.05 | -0.02 | 7/21/2025 3:59:53 PM EST | |||
| 19.00 | 7.20 | 7.60 | 7.40 | % | 0.39 | 0 | 0 | 1.83 | -0.92 | 0.04 | -0.02 | 7/21/2025 3:59:53 PM EST | |||
| 20.00 | 8.25 | 8.55 | 8.40 | 8.70 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.18 | -0.93 | 0.04 | -0.01 | 7/16/2025 | 7/21/2025 3:59:53 PM EST |
| 21.00 | 9.20 | 9.50 | 9.35 | 10.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.90 | -0.95 | 0.03 | -0.01 | 7/14/2025 | 7/21/2025 3:59:53 PM EST |
| 22.00 | 10.15 | 10.50 | 10.33 | % | 0.47 | 0 | 0 | 2.00 | -0.99 | 0.01 | 0.00 | 7/21/2025 3:59:53 PM EST | |||
| 22.50 | 10.70 | 11.05 | 10.88 | % | 0.48 | 0 | 0 | 2.15 | -0.99 | 0.01 | 0.00 | 7/21/2025 3:59:53 PM EST | |||
| 23.00 | 11.15 | 12.55 | 11.85 | % | 0.52 | 0 | 0 | 1.86 | -0.99 | 0.01 | 0.00 | 7/21/2025 3:59:53 PM EST | |||
| 24.00 | 12.20 | 12.45 | 12.33 | % | 0.51 | 0 | 0 | 2.08 | -0.99 | 0.01 | 0.00 | 7/21/2025 3:59:53 PM EST | |||
| 25.00 | 13.15 | 13.45 | 13.30 | % | 0.53 | 0 | 0 | 2.17 | -0.99 | 0.00 | 0.00 | 7/21/2025 3:59:53 PM EST |