Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $12.71 as of 7/8/2025 9:18:34 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 | 11.25 | 13.35 | 12.30 | 9.80 | 0.00 | 0.00% | 12.30 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:50 PM EST |
| 2.00 | 10.65 | 10.80 | 10.73 | 9.40 | 0.00 | 0.00% | 5.37 | 0 | 25 | 2.44 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:50 PM EST |
| 3.00 | 9.65 | 9.80 | 9.73 | 10.20 | +2.20 | +27.50% | 3.24 | 1 | 102 | 1.88 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 4.00 | 8.65 | 8.80 | 8.73 | 7.00 | 0.00 | 0.00% | 2.18 | 0 | 152 | 1.49 | 0.99 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
| 5.00 | 7.70 | 7.80 | 7.75 | 7.82 | +1.17 | +17.60% | 1.55 | 425 | 1,383 | 1.20 | 0.98 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 6.00 | 6.75 | 6.85 | 6.80 | 7.04 | +1.64 | +30.37% | 1.13 | 20 | 207 | 0.79 | 0.96 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 7.00 | 5.80 | 5.95 | 5.88 | 6.14 | +1.43 | +30.37% | 0.84 | 107 | 1,666 | 0.96 | 0.93 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 8.00 | 4.95 | 5.10 | 5.03 | 4.95 | +1.10 | +28.58% | 0.63 | 145 | 1,132 | 0.91 | 0.89 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 9.00 | 4.20 | 4.30 | 4.25 | 4.40 | +1.23 | +38.81% | 0.47 | 84 | 1,665 | 0.93 | 0.84 | 0.04 | -0.01 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 10.00 | 3.55 | 3.65 | 3.60 | 3.70 | +1.08 | +41.23% | 0.36 | 1,789 | 7,477 | 0.95 | 0.78 | 0.05 | -0.01 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 11.00 | 3.00 | 3.10 | 3.05 | 3.05 | +0.87 | +39.91% | 0.28 | 1,997 | 5,429 | 0.97 | 0.71 | 0.06 | -0.01 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 12.00 | 2.50 | 2.74 | 2.62 | 2.63 | +0.82 | +45.31% | 0.22 | 2,177 | 9,015 | 0.99 | 0.64 | 0.07 | -0.01 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 13.00 | 2.18 | 2.23 | 2.21 | 2.25 | +0.73 | +48.03% | 0.17 | 1,698 | 2,418 | 1.02 | 0.57 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 14.00 | 1.86 | 1.92 | 1.89 | 1.95 | +0.67 | +52.35% | 0.13 | 1,262 | 5,551 | 1.04 | 0.51 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 15.00 | 1.62 | 1.72 | 1.67 | 1.65 | +0.56 | +51.38% | 0.11 | 3,514 | 9,443 | 1.06 | 0.46 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 16.00 | 1.41 | 1.46 | 1.44 | 1.41 | +0.44 | +45.37% | 0.09 | 789 | 3,319 | 1.09 | 0.41 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 17.00 | 1.23 | 1.28 | 1.26 | 1.31 | +0.50 | +61.73% | 0.07 | 456 | 2,380 | 1.11 | 0.37 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 18.00 | 1.10 | 1.16 | 1.13 | 1.12 | +0.39 | +53.43% | 0.06 | 1,327 | 1,570 | 1.12 | 0.33 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 19.00 | 0.95 | 1.00 | 0.98 | 0.98 | +0.33 | +50.77% | 0.05 | 70 | 773 | 1.15 | 0.30 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 20.00 | 0.86 | 0.89 | 0.88 | 0.89 | +0.29 | +48.34% | 0.04 | 1,405 | 4,898 | 1.16 | 0.27 | 0.05 | -0.01 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 21.00 | 0.77 | 0.82 | 0.80 | 0.80 | +0.38 | +90.48% | 0.04 | 922 | 978 | 1.18 | 0.24 | 0.05 | -0.01 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 22.00 | 0.70 | 0.73 | 0.72 | 0.75 | +0.26 | +53.07% | 0.03 | 128 | 1,130 | 1.20 | 0.22 | 0.04 | -0.01 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 23.00 | 0.63 | 0.67 | 0.65 | 0.68 | +0.26 | +61.91% | 0.03 | 93 | 117 | 1.22 | 0.21 | 0.04 | -0.01 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 24.00 | 0.57 | 0.63 | 0.60 | 0.60 | +0.26 | +76.48% | 0.02 | 10 | 2,418 | 1.24 | 0.19 | 0.04 | -0.01 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 25.00 | 0.53 | 0.56 | 0.55 | 0.55 | +0.19 | +52.78% | 0.02 | 433 | 2,368 | 1.25 | 0.18 | 0.04 | -0.01 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 26.00 | 0.49 | 0.53 | 0.51 | 0.53 | +0.19 | +55.89% | 0.02 | 74 | 84 | 1.27 | 0.17 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 27.00 | 0.45 | 0.49 | 0.47 | 0.49 | +0.37 | +308.34% | 0.02 | 97 | 234 | 1.29 | 0.16 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 28.00 | 0.41 | 0.46 | 0.44 | 0.51 | +0.29 | +131.82% | 0.02 | 2 | 96 | 1.28 | 0.16 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 29.00 | 0.39 | 0.43 | 0.41 | 0.43 | +0.24 | +126.32% | 0.01 | 3 | 51 | 1.32 | 0.14 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 30.00 | 0.36 | 0.40 | 0.38 | 0.38 | +0.14 | +58.34% | 0.01 | 129 | 1,316 | 1.33 | 0.14 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 31.00 | 0.34 | 0.39 | 0.37 | 0.38 | +0.20 | +111.12% | 0.01 | 1 | 82 | 1.35 | 0.13 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 32.00 | 0.31 | 0.36 | 0.34 | 0.34 | +0.15 | +78.95% | 0.01 | 27 | 126 | 1.36 | 0.12 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 35.00 | 0.25 | 0.31 | 0.28 | 0.30 | +0.16 | +114.29% | 0.01 | 227 | 582 | 1.38 | 0.12 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 37.00 | 0.22 | 0.28 | 0.25 | 0.28 | +0.12 | +75.00% | 0.01 | 97 | 946 | 1.41 | 0.11 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 3:59:50 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.65 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:50 PM EST |
| 2.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 125 | 2.69 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 7/8/2025 3:59:50 PM EST |
| 3.00 | 0.01 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 149 | 1.92 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:50 PM EST |
| 4.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.01 | 30 | 578 | 1.24 | -0.01 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 5.00 | 0.01 | 0.27 | 0.14 | 0.05 | +0.02 | +66.67% | 0.03 | 20 | 1,781 | 1.28 | -0.02 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 6.00 | 0.07 | 0.56 | 0.32 | 0.07 | -0.02 | -22.23% | 0.05 | 29 | 829 | 1.37 | -0.04 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 7.00 | 0.15 | 0.16 | 0.16 | 0.16 | -0.05 | -23.81% | 0.02 | 646 | 17,946 | 0.98 | -0.07 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 8.00 | 0.27 | 0.31 | 0.29 | 0.27 | -0.15 | -35.72% | 0.04 | 218 | 2,194 | 0.96 | -0.11 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 9.00 | 0.51 | 0.54 | 0.53 | 0.50 | -0.25 | -33.34% | 0.06 | 325 | 2,140 | 0.96 | -0.16 | 0.04 | -0.01 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 10.00 | 0.83 | 0.91 | 0.87 | 0.82 | -0.38 | -31.67% | 0.09 | 137 | 1,510 | 0.97 | -0.22 | 0.05 | -0.01 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 11.00 | 1.26 | 1.32 | 1.29 | 1.27 | -0.42 | -24.86% | 0.12 | 4,345 | 645 | 0.98 | -0.29 | 0.06 | -0.01 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 12.00 | 1.78 | 1.85 | 1.82 | 1.81 | -0.58 | -24.27% | 0.15 | 570 | 1,801 | 1.00 | -0.36 | 0.07 | -0.01 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 13.00 | 2.39 | 2.45 | 2.42 | 2.37 | -0.70 | -22.81% | 0.19 | 213 | 269 | 1.02 | -0.43 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 14.00 | 3.05 | 3.15 | 3.10 | 3.11 | -0.89 | -22.25% | 0.22 | 218 | 471 | 1.04 | -0.49 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 15.00 | 3.80 | 3.90 | 3.85 | 3.85 | -0.84 | -17.91% | 0.26 | 18 | 3,904 | 1.07 | -0.54 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 16.00 | 4.60 | 4.70 | 4.65 | 4.80 | -0.80 | -14.29% | 0.29 | 1 | 125 | 1.10 | -0.59 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 17.00 | 5.40 | 5.50 | 5.45 | 5.38 | -1.39 | -20.54% | 0.32 | 23 | 119 | 1.11 | -0.63 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 18.00 | 6.20 | 6.35 | 6.28 | 7.22 | 0.00 | 0.00% | 0.35 | 0 | 42 | 1.12 | -0.67 | 0.06 | -0.02 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
| 19.00 | 7.10 | 7.20 | 7.15 | 8.12 | 0.00 | 0.00% | 0.38 | 0 | 31 | 1.14 | -0.70 | 0.05 | -0.02 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
| 20.00 | 8.00 | 8.10 | 8.05 | 8.17 | -0.88 | -9.73% | 0.40 | 5 | 250 | 1.16 | -0.73 | 0.05 | -0.01 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 21.00 | 8.90 | 9.05 | 8.98 | 11.57 | 0.00 | 0.00% | 0.43 | 0 | 96 | 1.20 | -0.76 | 0.05 | -0.01 | 6/23/2025 | 7/8/2025 3:59:50 PM EST |
| 22.00 | 9.85 | 9.95 | 9.90 | 12.35 | 0.00 | 0.00% | 0.45 | 0 | 121 | 1.21 | -0.78 | 0.04 | -0.01 | 6/6/2025 | 7/8/2025 3:59:50 PM EST |
| 23.00 | 10.80 | 10.90 | 10.85 | 13.64 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.22 | -0.79 | 0.04 | -0.01 | 5/8/2025 | 7/8/2025 3:59:50 PM EST |
| 24.00 | 11.65 | 11.85 | 11.75 | 14.20 | 0.00 | 0.00% | 0.49 | 0 | 7 | 1.23 | -0.81 | 0.04 | -0.01 | 6/5/2025 | 7/8/2025 3:59:50 PM EST |
| 25.00 | 12.65 | 12.80 | 12.73 | 15.00 | 0.00 | 0.00% | 0.51 | 0 | 35 | 1.26 | -0.82 | 0.04 | -0.01 | 6/6/2025 | 7/8/2025 3:59:50 PM EST |
| 26.00 | 13.60 | 13.75 | 13.68 | 13.25 | 0.00 | 0.00% | 0.53 | 1 | 5 | 1.27 | -0.83 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 27.00 | 14.55 | 14.70 | 14.63 | 14.20 | 0.00 | 0.00% | 0.54 | 0 | 15 | 1.28 | -0.84 | 0.03 | -0.01 | 2/5/2025 | 7/8/2025 3:59:50 PM EST |
| 28.00 | 15.10 | 15.70 | 15.40 | % | 0.55 | 0 | 0 | 1.07 | -0.84 | 0.03 | -0.01 | 7/8/2025 3:59:50 PM EST | |||
| 29.00 | 16.35 | 16.65 | 16.50 | % | 0.57 | 0 | 0 | 1.19 | -0.86 | 0.03 | -0.01 | 7/8/2025 3:59:50 PM EST | |||
| 30.00 | 16.90 | 17.60 | 17.25 | 20.65 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.07 | -0.86 | 0.03 | -0.01 | 3/19/2025 | 7/8/2025 3:59:50 PM EST |
| 31.00 | 18.40 | 20.05 | 19.23 | 17.55 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.33 | -0.87 | 0.03 | -0.01 | 2/7/2025 | 7/8/2025 3:59:50 PM EST |
| 32.00 | 19.45 | 19.60 | 19.53 | 18.40 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.38 | -0.88 | 0.03 | -0.01 | 2/10/2025 | 7/8/2025 3:59:50 PM EST |
| 35.00 | 22.30 | 22.55 | 22.43 | 21.91 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.31 | -0.88 | 0.02 | -0.01 | 2/13/2025 | 7/8/2025 3:59:50 PM EST |
| 37.00 | 24.30 | 24.55 | 24.43 | 26.30 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.42 | -0.89 | 0.02 | -0.01 | 5/27/2025 | 7/8/2025 3:59:50 PM EST |