Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $14.26 as of 9/5/2025 9:12:45 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 | 11.15 | 12.30 | 11.73 | 10.25 | % | 3.91 | 1 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 4.00 | 10.10 | 11.35 | 10.73 | 8.20 | 0.00 | 0.00% | 2.68 | 0 | 1 | 4.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/5/2025 3:59:58 PM EST |
| 5.00 | 9.20 | 9.45 | 9.33 | 7.15 | 0.00 | 0.00% | 1.87 | 0 | 102 | 3.92 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/5/2025 3:59:58 PM EST |
| 5.50 | 8.70 | 9.05 | 8.88 | 7.08 | 0.00 | 0.00% | 1.61 | 0 | 1 | 5.83 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/5/2025 3:59:58 PM EST |
| 6.00 | 8.20 | 8.30 | 8.25 | 7.96 | +0.83 | +11.65% | 1.38 | 20 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 6.50 | 7.55 | 8.85 | 8.20 | % | 1.26 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 7.00 | 7.20 | 8.15 | 7.68 | % | 1.10 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 7.50 | 6.70 | 7.35 | 7.03 | 6.74 | +1.64 | +32.16% | 0.94 | 1 | 12 | 2.50 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 8.00 | 6.20 | 6.35 | 6.28 | 5.44 | +0.39 | +7.73% | 0.79 | 1 | 22 | 4.15 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 8.50 | 5.70 | 6.30 | 6.00 | 4.30 | 0.00 | 0.00% | 0.71 | 0 | 17 | 2.06 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/5/2025 3:59:58 PM EST |
| 9.00 | 5.20 | 5.50 | 5.35 | 4.98 | +0.78 | +18.58% | 0.59 | 2 | 52 | 4.10 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 9.50 | 4.75 | 4.85 | 4.80 | 4.77 | +0.87 | +22.31% | 0.51 | 22 | 36 | 1.66 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 10.00 | 4.25 | 4.35 | 4.30 | 4.32 | +1.25 | +40.72% | 0.43 | 175 | 116 | 1.75 | 0.99 | 0.01 | -0.01 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 10.50 | 3.75 | 3.85 | 3.80 | 3.75 | +0.92 | +32.51% | 0.36 | 42 | 172 | 1.55 | 0.98 | 0.02 | -0.01 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 11.00 | 3.25 | 3.35 | 3.30 | 3.30 | +0.94 | +39.84% | 0.30 | 788 | 302 | 1.36 | 0.96 | 0.04 | -0.01 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 11.50 | 2.76 | 2.99 | 2.88 | 2.78 | +1.04 | +59.77% | 0.25 | 218 | 480 | 1.14 | 0.94 | 0.06 | -0.02 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 12.00 | 2.26 | 2.46 | 2.36 | 2.29 | +0.85 | +59.03% | 0.20 | 471 | 938 | 0.76 | 0.91 | 0.08 | -0.02 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 12.50 | 1.81 | 2.10 | 1.96 | 1.80 | +0.76 | +73.08% | 0.16 | 979 | 2,537 | 0.65 | 0.88 | 0.12 | -0.03 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 13.00 | 1.41 | 1.45 | 1.43 | 1.43 | +0.65 | +83.34% | 0.11 | 4,306 | 3,799 | 0.75 | 0.82 | 0.17 | -0.03 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 13.50 | 1.00 | 1.10 | 1.05 | 1.04 | +0.48 | +85.72% | 0.08 | 4,029 | 3,917 | 0.77 | 0.73 | 0.23 | -0.04 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 14.00 | 0.76 | 0.80 | 0.78 | 0.78 | +0.38 | +95.00% | 0.06 | 8,767 | 3,868 | 0.80 | 0.60 | 0.27 | -0.04 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 14.50 | 0.54 | 0.57 | 0.56 | 0.54 | +0.28 | +107.70% | 0.04 | 4,021 | 3,349 | 0.82 | 0.47 | 0.26 | -0.04 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 15.00 | 0.38 | 0.39 | 0.39 | 0.38 | +0.19 | +100.00% | 0.03 | 10,835 | 3,561 | 0.85 | 0.36 | 0.22 | -0.05 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 15.50 | 0.27 | 0.29 | 0.28 | 0.27 | +0.14 | +107.70% | 0.02 | 5,228 | 990 | 0.88 | 0.28 | 0.19 | -0.04 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 16.00 | 0.20 | 0.22 | 0.21 | 0.20 | +0.10 | +100.00% | 0.01 | 3,317 | 1,972 | 0.93 | 0.22 | 0.15 | -0.04 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 16.50 | 0.14 | 0.17 | 0.16 | 0.15 | +0.08 | +114.29% | 0.01 | 945 | 429 | 0.97 | 0.17 | 0.12 | -0.04 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 17.00 | 0.10 | 0.13 | 0.12 | 0.10 | +0.03 | +42.86% | 0.01 | 1,900 | 543 | 1.02 | 0.13 | 0.10 | -0.03 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 17.50 | 0.08 | 0.09 | 0.09 | 0.09 | +0.04 | +80.00% | 0.01 | 160 | 187 | 1.05 | 0.10 | 0.08 | -0.03 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 18.00 | 0.07 | 0.10 | 0.09 | 0.07 | -0.01 | -12.50% | 0.01 | 103 | 511 | 1.14 | 0.07 | 0.06 | -0.02 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 1 | 127 | 1.88 | 0.02 | 0.03 | -0.01 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 20.00 | 0.01 | 0.09 | 0.05 | 0.06 | +0.04 | +200.00% | 0.00 | 1,005 | 221 | 1.31 | 0.02 | 0.02 | -0.01 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 21.00 | 0.01 | 0.10 | 0.06 | 0.02 | +0.01 | +100.00% | 0.00 | 11 | 128 | 1.49 | 0.01 | 0.01 | 0.00 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.70 | 0.35 | 0.02 | 0.00 | 0.00% | 0.02 | 1 | 42 | 3.25 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.57 | 0.29 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 124 | 3.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/5/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 12 | 54 | 1.93 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 1.27 | 0.64 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 9 | 4.51 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/5/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.91 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/5/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 1.26 | 0.63 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 21 | 4.84 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 1.26 | 0.63 | % | 0.02 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 21 | 4.74 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.49 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 1.26 | 0.63 | % | 0.02 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 31.00 | 0.00 | 1.26 | 0.63 | % | 0.02 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 32.00 | 0.00 | 1.26 | 0.63 | % | 0.02 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 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 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/5/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/5/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.47 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 1.27 | 0.64 | 0.17 | 0.00 | 0.00% | 0.12 | 0 | 1 | 9.02 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 10 | 5.78 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/5/2025 3:59:58 PM EST |
| 6.50 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.10 | 0 | 5 | 7.70 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/5/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 1.27 | 0.64 | 0.34 | 0.00 | 0.00% | 0.09 | 0 | 0 | 7.13 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/5/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 1.27 | 0.64 | 0.11 | 0.00 | 0.00% | 0.09 | 0 | 8 | 6.61 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/5/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 60 | 4.32 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/5/2025 3:59:58 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 253 | 1.65 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 35 | 155 | 1.64 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 9.50 | 0.01 | 0.14 | 0.08 | 0.01 | -0.04 | -80.00% | 0.01 | 24 | 338 | 1.75 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 10.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 914 | 1.36 | -0.01 | 0.01 | -0.01 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 10.50 | 0.01 | 0.12 | 0.07 | 0.04 | +0.02 | +100.00% | 0.01 | 13 | 219 | 1.35 | -0.02 | 0.02 | -0.01 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 11.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 307 | 2,039 | 1.11 | -0.04 | 0.04 | -0.01 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 11.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 496 | 1,167 | 1.00 | -0.06 | 0.06 | -0.02 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 12.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.11 | -68.75% | 0.01 | 1,727 | 2,705 | 0.88 | -0.09 | 0.08 | -0.02 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 12.50 | 0.08 | 0.09 | 0.09 | 0.09 | -0.21 | -70.00% | 0.01 | 1,642 | 1,702 | 0.81 | -0.12 | 0.12 | -0.03 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 13.00 | 0.16 | 0.17 | 0.17 | 0.17 | -0.32 | -65.31% | 0.01 | 4,414 | 2,341 | 0.80 | -0.18 | 0.17 | -0.03 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 13.50 | 0.29 | 0.30 | 0.30 | 0.29 | -0.50 | -63.30% | 0.02 | 2,561 | 1,559 | 0.79 | -0.27 | 0.23 | -0.04 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 14.00 | 0.49 | 0.52 | 0.51 | 0.51 | -0.57 | -52.78% | 0.04 | 2,445 | 837 | 0.83 | -0.40 | 0.27 | -0.04 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 14.50 | 0.77 | 0.80 | 0.79 | 0.79 | -0.60 | -43.17% | 0.05 | 567 | 730 | 0.85 | -0.53 | 0.26 | -0.04 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 15.00 | 1.10 | 1.15 | 1.13 | 1.12 | -0.74 | -39.79% | 0.08 | 866 | 424 | 0.88 | -0.64 | 0.22 | -0.05 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 15.50 | 1.40 | 1.68 | 1.54 | 1.74 | -0.62 | -26.28% | 0.10 | 196 | 253 | 0.93 | -0.72 | 0.19 | -0.04 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 16.00 | 1.87 | 1.96 | 1.92 | 2.07 | -0.67 | -24.46% | 0.12 | 75 | 216 | 1.09 | -0.78 | 0.15 | -0.04 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 16.50 | 2.27 | 2.43 | 2.35 | 2.60 | -1.10 | -29.73% | 0.14 | 2 | 48 | 1.03 | -0.83 | 0.12 | -0.04 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 17.00 | 2.72 | 3.15 | 2.94 | 2.78 | -1.02 | -26.85% | 0.17 | 51 | 22 | 1.07 | -0.87 | 0.10 | -0.03 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 17.50 | 1.52 | 4.40 | 2.96 | 4.15 | 0.00 | 0.00% | 0.17 | 0 | 8 | 3.09 | -0.90 | 0.08 | -0.03 | 9/3/2025 | 9/5/2025 3:59:58 PM EST |
| 18.00 | 1.77 | 4.85 | 3.31 | 5.06 | 0.00 | 0.00% | 0.18 | 0 | 15 | 2.91 | -0.93 | 0.06 | -0.02 | 9/3/2025 | 9/5/2025 3:59:58 PM EST |
| 19.00 | 4.70 | 5.55 | 5.13 | 6.61 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.45 | -0.98 | 0.03 | -0.01 | 9/2/2025 | 9/5/2025 3:59:58 PM EST |
| 20.00 | 4.80 | 5.85 | 5.33 | 6.30 | 0.00 | 0.00% | 0.27 | 0 | 17 | 1.64 | -0.98 | 0.02 | -0.01 | 8/19/2025 | 9/5/2025 3:59:58 PM EST |
| 21.00 | 6.60 | 6.85 | 6.73 | 7.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.81 | -0.99 | 0.01 | 0.00 | 9/3/2025 | 9/5/2025 3:59:58 PM EST |
| 22.00 | 7.70 | 7.85 | 7.78 | 7.55 | 0.00 | 0.00% | 0.35 | 0 | 9 | 1.97 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 9/5/2025 3:59:58 PM EST |
| 22.50 | 8.20 | 8.35 | 8.28 | % | 0.37 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 23.00 | 8.45 | 8.85 | 8.65 | 10.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 9/5/2025 3:59:58 PM EST |
| 24.00 | 9.25 | 10.50 | 9.88 | % | 0.41 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 25.00 | 10.25 | 10.85 | 10.55 | % | 0.42 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 26.00 | 11.10 | 13.10 | 12.10 | % | 0.47 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 27.00 | 11.55 | 14.10 | 12.83 | 14.70 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/5/2025 3:59:58 PM EST |
| 28.00 | 13.00 | 14.55 | 13.78 | % | 0.49 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 29.00 | 14.00 | 14.80 | 14.40 | % | 0.50 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 30.00 | 14.45 | 15.80 | 15.13 | % | 0.50 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 31.00 | 15.65 | 17.65 | 16.65 | % | 0.54 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 32.00 | 16.70 | 17.80 | 17.25 | % | 0.54 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST |