Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $13.02 as of 8/29/2025 9:11:48 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 | 11.65 | 12.05 | 11.85 | 11.81 | +0.51 | +4.52% | 11.85 | 2 | 16 | 5.71 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 2.00 | 10.95 | 11.05 | 11.00 | 10.15 | 0.00 | 0.00% | 5.50 | 0 | 15 | 4.07 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 3.00 | 9.95 | 10.10 | 10.03 | 9.40 | 0.00 | 0.00% | 3.34 | 0 | 62 | 3.18 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:58 PM EST |
| 4.00 | 8.95 | 10.05 | 9.50 | 8.10 | 0.00 | 0.00% | 2.38 | 0 | 112 | 2.57 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 5.00 | 7.95 | 8.10 | 8.03 | 8.02 | +0.74 | +10.17% | 1.61 | 2 | 857 | 2.10 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 6.00 | 6.90 | 7.10 | 7.00 | 6.45 | -0.10 | -1.53% | 1.17 | 11 | 276 | 1.72 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 7.00 | 6.00 | 6.10 | 6.05 | 5.95 | +0.35 | +6.25% | 0.86 | 9 | 1,511 | 1.40 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 8.00 | 5.00 | 5.10 | 5.05 | 4.80 | +0.16 | +3.45% | 0.63 | 17 | 1,052 | 1.33 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 9.00 | 3.80 | 4.10 | 3.95 | 3.87 | +0.27 | +7.50% | 0.44 | 25 | 1,547 | 1.05 | 0.98 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 9.50 | 3.55 | 3.65 | 3.60 | 3.46 | +0.58 | +20.14% | 0.38 | 35 | 75 | 0.92 | 0.97 | 0.03 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 10.00 | 2.75 | 3.15 | 2.95 | 3.00 | +0.33 | +12.36% | 0.30 | 253 | 5,610 | 0.90 | 0.94 | 0.05 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 10.50 | 2.63 | 2.73 | 2.68 | 2.61 | +0.41 | +18.64% | 0.26 | 73 | 418 | 0.97 | 0.90 | 0.08 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 11.00 | 2.20 | 2.26 | 2.23 | 2.14 | +0.26 | +13.83% | 0.20 | 85 | 2,983 | 0.76 | 0.85 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 11.50 | 1.81 | 1.95 | 1.88 | 1.70 | +0.20 | +13.34% | 0.16 | 27 | 333 | 0.74 | 0.79 | 0.13 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 12.00 | 1.48 | 1.50 | 1.49 | 1.48 | +0.31 | +26.50% | 0.12 | 1,320 | 6,906 | 0.74 | 0.71 | 0.15 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 12.50 | 1.18 | 1.20 | 1.19 | 1.20 | +0.27 | +29.04% | 0.10 | 2,457 | 5,140 | 0.74 | 0.63 | 0.17 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 13.00 | 0.95 | 1.00 | 0.98 | 0.95 | +0.22 | +30.14% | 0.08 | 2,687 | 6,548 | 0.75 | 0.54 | 0.17 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 13.50 | 0.74 | 0.76 | 0.75 | 0.75 | +0.18 | +31.58% | 0.06 | 3,276 | 3,551 | 0.75 | 0.46 | 0.17 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 14.00 | 0.58 | 0.60 | 0.59 | 0.59 | +0.12 | +25.54% | 0.04 | 3,305 | 8,259 | 0.78 | 0.38 | 0.16 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 14.50 | 0.45 | 0.48 | 0.47 | 0.46 | +0.09 | +24.33% | 0.03 | 258 | 747 | 0.79 | 0.32 | 0.14 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 15.00 | 0.36 | 0.38 | 0.37 | 0.38 | +0.09 | +31.04% | 0.02 | 2,061 | 13,025 | 0.81 | 0.26 | 0.13 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 15.50 | 0.28 | 0.31 | 0.30 | 0.26 | +0.01 | +4.00% | 0.02 | 170 | 439 | 0.83 | 0.21 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 16.00 | 0.23 | 0.26 | 0.25 | 0.25 | +0.05 | +25.00% | 0.02 | 360 | 6,685 | 0.86 | 0.17 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 16.50 | 0.19 | 0.22 | 0.21 | 0.19 | +0.02 | +11.77% | 0.01 | 27 | 145 | 0.89 | 0.14 | 0.08 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 17.00 | 0.16 | 0.18 | 0.17 | 0.16 | +0.02 | +14.29% | 0.01 | 2,051 | 5,325 | 0.91 | 0.11 | 0.07 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 17.50 | 0.13 | 0.16 | 0.15 | 0.14 | +0.02 | +16.67% | 0.01 | 237 | 1,487 | 0.92 | 0.09 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 18.00 | 0.12 | 0.14 | 0.13 | 0.12 | +0.01 | +9.10% | 0.01 | 1,321 | 9,232 | 0.97 | 0.07 | 0.05 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 19.00 | 0.08 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 30 | 2,533 | 0.99 | 0.04 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 20.00 | 0.07 | 0.09 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 448 | 10,636 | 1.06 | 0.02 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 21.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 2,859 | 1.41 | 0.01 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 22.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 8 | 2,009 | 1.15 | 0.01 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 332 | 1.72 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:58 PM EST |
| 24.00 | 0.01 | 0.20 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,596 | 1.37 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 25.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 135 | 2,565 | 1.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.93 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 404 | 2.02 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 28.00 | 0.02 | 0.24 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.41 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 445 | 2.15 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:58 PM EST |
| 30.00 | 0.01 | 0.24 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 3,077 | 1.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.24 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 99 | 2.26 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.44 | 0.22 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 122 | 2.66 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 588 | 2.48 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,048 | 2.58 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/29/2025 3:59:58 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 156 | 2.80 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 468 | 2.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,764 | 1.97 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.03 | +0.02 | +200.00% | 0.01 | 4 | 750 | 2.22 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 7.00 | 0.02 | 0.14 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 17,185 | 1.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 8.00 | 0.03 | 0.12 | 0.08 | 0.05 | -0.01 | -16.67% | 0.01 | 28 | 6,880 | 1.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 9.00 | 0.04 | 0.07 | 0.06 | 0.04 | -0.04 | -50.00% | 0.01 | 52 | 7,342 | 0.95 | -0.02 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 9.50 | 0.02 | 0.17 | 0.10 | 0.03 | -0.05 | -62.50% | 0.01 | 7 | 822 | 0.90 | -0.03 | 0.03 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 10.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.03 | -25.00% | 0.01 | 66 | 3,684 | 0.81 | -0.06 | 0.05 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 10.50 | 0.11 | 0.15 | 0.13 | 0.15 | -0.03 | -16.67% | 0.01 | 73 | 627 | 0.77 | -0.10 | 0.08 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 11.00 | 0.20 | 0.22 | 0.21 | 0.20 | -0.08 | -28.58% | 0.02 | 141 | 12,958 | 0.76 | -0.15 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 11.50 | 0.30 | 0.32 | 0.31 | 0.33 | -0.10 | -23.26% | 0.03 | 162 | 1,446 | 0.74 | -0.21 | 0.13 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 12.00 | 0.45 | 0.48 | 0.47 | 0.46 | -0.17 | -26.99% | 0.04 | 331 | 5,801 | 0.74 | -0.29 | 0.15 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 12.50 | 0.65 | 0.68 | 0.67 | 0.70 | -0.17 | -19.54% | 0.05 | 344 | 1,160 | 0.74 | -0.37 | 0.17 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 13.00 | 0.90 | 0.94 | 0.92 | 0.92 | -0.27 | -22.69% | 0.07 | 174 | 5,688 | 0.75 | -0.46 | 0.17 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 13.50 | 1.19 | 1.24 | 1.22 | 1.34 | -0.20 | -12.99% | 0.09 | 17 | 358 | 0.76 | -0.54 | 0.17 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 14.00 | 1.53 | 1.58 | 1.56 | 1.58 | -0.25 | -13.67% | 0.11 | 39 | 3,867 | 0.77 | -0.62 | 0.16 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 14.50 | 1.90 | 1.96 | 1.93 | 2.25 | 0.00 | 0.00% | 0.13 | 0 | 327 | 0.79 | -0.68 | 0.14 | -0.02 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 15.00 | 2.22 | 2.37 | 2.30 | 2.37 | -0.36 | -13.19% | 0.15 | 38 | 5,456 | 0.81 | -0.74 | 0.13 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 15.50 | 2.67 | 2.79 | 2.73 | 3.50 | 0.00 | 0.00% | 0.18 | 0 | 62 | 0.78 | -0.79 | 0.11 | -0.02 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 16.00 | 3.15 | 3.25 | 3.20 | 3.27 | -0.43 | -11.63% | 0.20 | 17 | 828 | 0.84 | -0.83 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 16.50 | 3.60 | 3.70 | 3.65 | 4.10 | +0.55 | +15.50% | 0.22 | 4 | 3 | 0.88 | -0.86 | 0.08 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 17.00 | 4.10 | 4.20 | 4.15 | 4.40 | -0.05 | -1.13% | 0.24 | 13 | 278 | 0.92 | -0.89 | 0.07 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 17.50 | 4.45 | 4.65 | 4.55 | % | 0.26 | 0 | 0 | 1.06 | -0.91 | 0.06 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 18.00 | 5.05 | 5.15 | 5.10 | 5.30 | -0.40 | -7.02% | 0.28 | 5 | 85 | 0.97 | -0.93 | 0.05 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 19.00 | 6.00 | 6.10 | 6.05 | 6.80 | 0.00 | 0.00% | 0.32 | 0 | 38 | 0.96 | -0.96 | 0.03 | -0.01 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 20.00 | 7.00 | 7.10 | 7.05 | 7.95 | 0.00 | 0.00% | 0.35 | 0 | 276 | 1.19 | -0.98 | 0.02 | 0.00 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 21.00 | 7.95 | 8.10 | 8.03 | 7.60 | 0.00 | 0.00% | 0.38 | 0 | 105 | 0.96 | -0.99 | 0.01 | 0.00 | 8/19/2025 | 8/29/2025 3:59:58 PM EST |
| 22.00 | 8.95 | 9.05 | 9.00 | 9.65 | 0.00 | 0.00% | 0.41 | 0 | 80 | 1.21 | -0.99 | 0.01 | 0.00 | 8/26/2025 | 8/29/2025 3:59:58 PM EST |
| 23.00 | 9.95 | 10.20 | 10.08 | 10.70 | 0.00 | 0.00% | 0.44 | 0 | 32 | 1.29 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:58 PM EST |
| 24.00 | 10.95 | 11.05 | 11.00 | 10.95 | 0.00 | 0.00% | 0.46 | 0 | 5 | 1.55 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:58 PM EST |
| 25.00 | 11.95 | 12.80 | 12.38 | 11.72 | 0.00 | 0.00% | 0.50 | 0 | 28 | 1.49 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:58 PM EST |
| 26.00 | 12.95 | 13.05 | 13.00 | 13.70 | 0.00 | 0.00% | 0.50 | 0 | 39 | 1.56 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:58 PM EST |
| 27.00 | 13.90 | 14.05 | 13.98 | 14.80 | 0.00 | 0.00% | 0.52 | 0 | 27 | 1.63 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 28.00 | 14.90 | 15.05 | 14.98 | 15.60 | 0.00 | 0.00% | 0.54 | 0 | 11 | 1.85 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:58 PM EST |
| 29.00 | 15.90 | 16.40 | 16.15 | 16.75 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.76 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 30.00 | 16.95 | 17.05 | 17.00 | 15.80 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:58 PM EST |
| 31.00 | 17.90 | 18.35 | 18.13 | 18.55 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:58 PM EST |
| 32.00 | 18.90 | 19.05 | 18.98 | 16.85 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:58 PM EST |
| 35.00 | 21.90 | 22.05 | 21.98 | 21.91 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 8/29/2025 3:59:58 PM EST |
| 37.00 | 23.95 | 24.05 | 24.00 | 24.30 | -0.45 | -1.82% | 0.65 | 5 | 2 | 2.18 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |