Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $4.35 as of 9/6/2024 9:10:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.30 | 3.40 | 3.86 | 0.00 | 0.00% | 0 | 1 | 5.34 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:59 PM EST |
| 1.50 | 2.71 | 2.97 | 3.50 | 0.00 | 0.00% | 0 | 2 | 3.63 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:59 PM EST |
| 2.00 | 2.17 | 2.56 | 2.80 | 0.00 | 0.00% | 0 | 52 | 2.44 | 1.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:59 PM EST |
| 2.50 | 1.64 | 1.98 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 3.00 | 1.29 | 1.69 | 1.41 | 0.00 | 0.00% | 0 | 357 | 1.29 | 0.99 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 3.50 | 0.83 | 1.26 | 0.86 | -0.14 | -14.00% | 3 | 86 | 0.90 | 0.94 | 0.20 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 4.00 | 0.40 | 0.61 | 0.43 | -0.08 | -15.69% | 95 | 1,252 | 0.59 | 0.77 | 0.59 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 4.50 | 0.13 | 0.16 | 0.13 | -0.08 | -38.10% | 382 | 323 | 0.61 | 0.40 | 0.76 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 5.00 | 0.05 | 0.06 | 0.06 | -0.02 | -25.00% | 556 | 13,605 | 0.72 | 0.18 | 0.42 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 5.50 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 8 | 2,984 | 0.82 | 0.09 | 0.22 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 133 | 37,314 | 0.94 | 0.04 | 0.11 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 6.50 | 0.01 | 0.03 | 0.03 | +0.02 | +200.00% | 39 | 699 | 1.17 | 0.01 | 0.05 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 31 | 14,504 | 1.35 | 0.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 221 | 1.50 | 0.00 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 16 | 2,350 | 1.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 8.50 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.77 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:59 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6,786 | 1.70 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 9.50 | 0.00 | 0.02 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 242 | 1.90 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:59 PM EST |
| 11.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 50 | 2.08 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:59 PM EST |
| 12.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 30 | 2.23 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 1.50 | 0.00 | 0.05 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 24 | 1.99 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:59 PM EST |
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 551 | 1.48 | -0.01 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 3.50 | 0.01 | 0.03 | 0.05 | +0.03 | +150.00% | 1 | 107 | 0.76 | -0.06 | 0.20 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 4.00 | 0.07 | 0.08 | 0.07 | -0.01 | -12.50% | 255 | 2,089 | 0.62 | -0.23 | 0.59 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 4.50 | 0.28 | 0.31 | 0.30 | +0.05 | +20.00% | 62 | 3,698 | 0.60 | -0.60 | 0.76 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 5.00 | 0.66 | 0.73 | 0.69 | +0.06 | +9.53% | 751 | 13,331 | 0.69 | -0.82 | 0.42 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 5.50 | 1.06 | 1.34 | 1.06 | +0.07 | +7.08% | 11 | 589 | 0.96 | -0.91 | 0.22 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 6.00 | 1.44 | 1.71 | 1.65 | +0.08 | +5.10% | 96 | 645 | 2.70 | -0.96 | 0.11 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 6.50 | 2.11 | 2.19 | 2.15 | +0.01 | +0.47% | 1 | 2 | 1.48 | -0.99 | 0.05 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 7.00 | 2.24 | 2.70 | 2.65 | +0.10 | +3.93% | 21 | 12,591 | 2.11 | -1.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 7.50 | 3.10 | 3.20 | % | 0 | 0 | 1.68 | -1.00 | 0.01 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 8.00 | 3.60 | 3.70 | 3.05 | 0.00 | 0.00% | 0 | 38 | 1.83 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:59 PM EST |
| 8.50 | 4.10 | 4.20 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 9.00 | 4.60 | 4.70 | 3.65 | 0.00 | 0.00% | 0 | 129 | 2.09 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:59 PM EST |
| 9.50 | 5.10 | 5.20 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 10.00 | 5.60 | 5.75 | 5.00 | 0.00 | 0.00% | 0 | 1 | 2.33 | -1.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:59 PM EST |
| 11.00 | 6.60 | 6.70 | 6.50 | 0.00 | 0.00% | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:59 PM EST |
| 12.00 | 7.60 | 7.70 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST |