Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $11.24 as of 7/29/2025 2:39:07 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 | 9.50 | 11.35 | 10.43 | 10.75 | 0.00 | 0.00% | 10.43 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:01 PM EST |
| 2.00 | 8.70 | 8.90 | 8.80 | 8.75 | -0.65 | -6.92% | 4.40 | 2 | 12 | 2.38 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 3.00 | 7.70 | 7.90 | 7.80 | 7.69 | -1.23 | -13.79% | 2.60 | 4 | 98 | 1.78 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 4.00 | 6.75 | 6.85 | 6.80 | 7.55 | 0.00 | 0.00% | 1.70 | 0 | 148 | 1.62 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 5.00 | 5.75 | 5.85 | 5.80 | 6.25 | 0.00 | 0.00% | 1.16 | 0 | 971 | 1.27 | 0.99 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 6.00 | 4.80 | 4.90 | 4.85 | 5.05 | -0.25 | -4.72% | 0.81 | 5 | 216 | 0.99 | 0.97 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 7.00 | 3.85 | 4.00 | 3.93 | 4.30 | 0.00 | 0.00% | 0.56 | 0 | 1,582 | 0.81 | 0.93 | 0.04 | -0.01 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 8.00 | 3.00 | 3.10 | 3.05 | 3.03 | -0.52 | -14.65% | 0.38 | 64 | 1,134 | 0.81 | 0.88 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 9.00 | 2.31 | 2.36 | 2.34 | 2.25 | -0.40 | -15.10% | 0.26 | 14 | 1,682 | 0.84 | 0.78 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 10.00 | 1.76 | 1.80 | 1.78 | 1.79 | -0.27 | -13.11% | 0.18 | 476 | 6,061 | 0.85 | 0.67 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 11.00 | 1.35 | 1.38 | 1.37 | 1.38 | -0.24 | -14.82% | 0.12 | 1,234 | 4,352 | 0.89 | 0.55 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 12.00 | 1.06 | 1.07 | 1.07 | 1.07 | -0.23 | -17.70% | 0.09 | 839 | 9,781 | 0.92 | 0.46 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 13.00 | 0.84 | 0.85 | 0.85 | 0.84 | -0.19 | -18.45% | 0.07 | 1,188 | 5,780 | 0.95 | 0.38 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 14.00 | 0.67 | 0.69 | 0.68 | 0.68 | -0.17 | -20.00% | 0.05 | 247 | 7,111 | 0.99 | 0.32 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 15.00 | 0.55 | 0.56 | 0.56 | 0.56 | -0.13 | -18.85% | 0.04 | 791 | 16,381 | 1.03 | 0.27 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 16.00 | 0.45 | 0.47 | 0.46 | 0.48 | -0.12 | -20.00% | 0.03 | 361 | 3,285 | 1.06 | 0.23 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 17.00 | 0.38 | 0.40 | 0.39 | 0.40 | -0.10 | -20.00% | 0.02 | 112 | 3,160 | 1.10 | 0.20 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 18.00 | 0.34 | 0.37 | 0.36 | 0.35 | -0.08 | -18.61% | 0.02 | 95 | 2,569 | 1.14 | 0.17 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 19.00 | 0.28 | 0.32 | 0.30 | 0.29 | -0.10 | -25.65% | 0.02 | 57 | 1,607 | 1.17 | 0.15 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 20.00 | 0.26 | 0.27 | 0.27 | 0.27 | -0.09 | -25.00% | 0.01 | 460 | 5,750 | 1.19 | 0.14 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 21.00 | 0.22 | 0.26 | 0.24 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,063 | 1.23 | 0.12 | 0.04 | -0.01 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 22.00 | 0.21 | 0.23 | 0.22 | 0.22 | -0.15 | -40.55% | 0.01 | 1 | 1,294 | 1.25 | 0.11 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 23.00 | 0.18 | 0.22 | 0.20 | 0.25 | -0.15 | -37.50% | 0.01 | 20 | 245 | 1.29 | 0.09 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 24.00 | 0.18 | 0.19 | 0.19 | 0.18 | -0.07 | -28.00% | 0.01 | 36 | 2,483 | 1.32 | 0.08 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 25.00 | 0.15 | 0.18 | 0.17 | 0.15 | -0.09 | -37.50% | 0.01 | 5 | 2,280 | 1.33 | 0.08 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 26.00 | 0.14 | 0.17 | 0.16 | 0.20 | -0.05 | -20.00% | 0.01 | 20 | 161 | 1.36 | 0.07 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 27.00 | 0.12 | 0.16 | 0.14 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 288 | 1.38 | 0.06 | 0.02 | -0.01 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 28.00 | 0.12 | 0.18 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.44 | 0.05 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 29.00 | 0.09 | 0.13 | 0.11 | 0.13 | -0.08 | -38.10% | 0.00 | 10 | 68 | 1.39 | 0.05 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 30.00 | 0.10 | 0.13 | 0.12 | 0.14 | -0.07 | -33.34% | 0.00 | 50 | 1,238 | 1.44 | 0.05 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 31.00 | 0.00 | 0.23 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.68 | 0.03 | 0.01 | 0.00 | 7/23/2025 | 7/29/2025 1:59:01 PM EST |
| 32.00 | 0.00 | 0.37 | 0.19 | 0.13 | -0.06 | -31.58% | 0.01 | 1 | 135 | 1.62 | 0.03 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 35.00 | 0.01 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 575 | 1.42 | 0.03 | 0.01 | 0.00 | 7/24/2025 | 7/29/2025 1:59:01 PM EST |
| 37.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 288 | 1,212 | 1.60 | 0.02 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:59:01 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 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 14 | 3.19 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 1:59:01 PM EST |
| 2.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.01 | 1 | 125 | 2.10 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 3.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.01 | 2 | 148 | 1.63 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 4.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 577 | 1.28 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:59:01 PM EST |
| 5.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 4 | 1,761 | 0.99 | -0.01 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 6.00 | 0.01 | 0.14 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 824 | 0.94 | -0.03 | 0.02 | 0.00 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 7.00 | 0.09 | 0.11 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 17,112 | 0.84 | -0.07 | 0.04 | -0.01 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 8.00 | 0.24 | 0.25 | 0.25 | 0.24 | +0.02 | +9.10% | 0.03 | 12 | 2,391 | 0.82 | -0.12 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 9.00 | 0.52 | 0.54 | 0.53 | 0.52 | +0.06 | +13.05% | 0.06 | 55 | 1,992 | 0.83 | -0.22 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 10.00 | 0.96 | 0.98 | 0.97 | 0.97 | +0.12 | +14.12% | 0.10 | 58 | 2,060 | 0.86 | -0.33 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 11.00 | 1.54 | 1.56 | 1.55 | 1.51 | +0.14 | +10.22% | 0.14 | 276 | 10,828 | 0.89 | -0.45 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 12.00 | 2.22 | 2.25 | 2.24 | 2.23 | +0.26 | +13.20% | 0.19 | 131 | 2,310 | 0.93 | -0.54 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 13.00 | 3.00 | 3.05 | 3.03 | 3.00 | +0.21 | +7.53% | 0.23 | 9 | 474 | 0.97 | -0.62 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 14.00 | 3.80 | 3.90 | 3.85 | 3.88 | +0.29 | +8.08% | 0.28 | 26 | 722 | 1.00 | -0.68 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 15.00 | 4.70 | 4.75 | 4.73 | 4.51 | +0.14 | +3.21% | 0.32 | 13 | 3,885 | 1.05 | -0.73 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 16.00 | 5.60 | 5.70 | 5.65 | 5.41 | 0.00 | 0.00% | 0.35 | 0 | 153 | 1.08 | -0.77 | 0.07 | -0.01 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 17.00 | 6.45 | 6.60 | 6.53 | 5.71 | 0.00 | 0.00% | 0.38 | 0 | 110 | 1.09 | -0.80 | 0.06 | -0.01 | 7/24/2025 | 7/29/2025 1:59:01 PM EST |
| 18.00 | 7.40 | 7.55 | 7.48 | 7.34 | +0.24 | +3.38% | 0.42 | 2 | 58 | 1.13 | -0.83 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 19.00 | 8.35 | 8.50 | 8.43 | 7.39 | 0.00 | 0.00% | 0.44 | 0 | 33 | 1.18 | -0.85 | 0.05 | -0.01 | 7/21/2025 | 7/29/2025 1:59:01 PM EST |
| 20.00 | 9.40 | 9.50 | 9.45 | 7.72 | 0.00 | 0.00% | 0.47 | 0 | 240 | 1.22 | -0.86 | 0.04 | -0.01 | 7/18/2025 | 7/29/2025 1:59:01 PM EST |
| 21.00 | 10.30 | 10.45 | 10.38 | 9.02 | 0.00 | 0.00% | 0.49 | 0 | 98 | 1.22 | -0.88 | 0.04 | -0.01 | 7/9/2025 | 7/29/2025 1:59:01 PM EST |
| 22.00 | 11.35 | 11.45 | 11.40 | 10.86 | 0.00 | 0.00% | 0.52 | 0 | 116 | 1.24 | -0.89 | 0.04 | -0.01 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 23.00 | 12.30 | 12.45 | 12.38 | 11.67 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.40 | -0.91 | 0.03 | -0.01 | 7/11/2025 | 7/29/2025 1:59:01 PM EST |
| 24.00 | 13.20 | 13.40 | 13.30 | 11.80 | 0.00 | 0.00% | 0.55 | 0 | 4 | 0.91 | -0.92 | 0.03 | -0.01 | 7/17/2025 | 7/29/2025 1:59:01 PM EST |
| 25.00 | 14.20 | 14.45 | 14.33 | 13.55 | 0.00 | 0.00% | 0.57 | 0 | 32 | 1.38 | -0.92 | 0.03 | -0.01 | 7/16/2025 | 7/29/2025 1:59:01 PM EST |
| 26.00 | 15.20 | 15.45 | 15.33 | 14.30 | 0.00 | 0.00% | 0.59 | 0 | 5 | 1.49 | -0.93 | 0.02 | -0.01 | 7/11/2025 | 7/29/2025 1:59:01 PM EST |
| 27.00 | 16.20 | 16.35 | 16.28 | 14.80 | 0.00 | 0.00% | 0.60 | 0 | 15 | 0.99 | -0.94 | 0.02 | -0.01 | 7/9/2025 | 7/29/2025 1:59:01 PM EST |
| 28.00 | 17.20 | 17.40 | 17.30 | % | 0.62 | 0 | 0 | 0.98 | -0.95 | 0.02 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 29.00 | 18.25 | 18.35 | 18.30 | % | 0.63 | 0 | 0 | 0.97 | -0.95 | 0.02 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 30.00 | 19.15 | 19.35 | 19.25 | 17.14 | 0.00 | 0.00% | 0.64 | 0 | 6 | 1.67 | -0.95 | 0.02 | -0.01 | 7/21/2025 | 7/29/2025 1:59:01 PM EST |
| 31.00 | 20.20 | 20.35 | 20.28 | 17.55 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.62 | -0.97 | 0.01 | 0.00 | 2/7/2025 | 7/29/2025 1:59:01 PM EST |
| 32.00 | 21.15 | 21.35 | 21.25 | 18.40 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.74 | -0.97 | 0.01 | 0.00 | 2/10/2025 | 7/29/2025 1:59:01 PM EST |
| 35.00 | 24.20 | 24.30 | 24.25 | 21.91 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.76 | -0.97 | 0.01 | 0.00 | 2/13/2025 | 7/29/2025 1:59:01 PM EST |
| 37.00 | 26.10 | 26.30 | 26.20 | 24.74 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.83 | -0.98 | 0.01 | 0.00 | 7/10/2025 | 7/29/2025 1:59:01 PM EST |