Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $6.44 as of 11/20/2024 8:43:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.50 | 6.70 | 5.85 | -0.22 | -3.63% | 8 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 1.00 | 5.05 | 5.50 | 6.50 | 0.00 | 0.00% | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:39 PM EST |
| 1.50 | 4.85 | 5.00 | 6.07 | 0.00 | 0.00% | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:39 PM EST |
| 2.00 | 4.35 | 4.50 | 4.63 | 0.00 | 0.00% | 0 | 5 | 9.89 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 2.50 | 3.30 | 4.00 | 3.85 | 0.00 | 0.00% | 0 | 6 | 8.14 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 3.00 | 3.35 | 3.50 | 3.21 | 0.00 | 0.00% | 0 | 5 | 6.74 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 3.50 | 2.39 | 2.97 | 2.86 | 0.00 | 0.00% | 0 | 202 | 5.32 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 4.00 | 1.98 | 2.47 | 2.48 | 0.00 | 0.00% | 0 | 112 | 7.10 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 4.50 | 1.91 | 2.68 | 2.09 | +0.08 | +3.98% | 17 | 288 | 6.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 5.00 | 1.23 | 1.47 | 1.47 | -0.21 | -12.50% | 101 | 801 | 2.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 5.50 | 0.75 | 0.97 | 0.93 | -0.08 | -7.93% | 33 | 997 | 1.57 | 1.00 | 0.10 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 6.00 | 0.47 | 0.51 | 0.49 | -0.07 | -12.50% | 1,663 | 5,340 | 0.85 | 0.84 | 0.53 | -0.03 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 6.50 | 0.17 | 0.22 | 0.22 | -0.02 | -8.34% | 5,980 | 8,563 | 1.23 | 0.48 | 0.64 | -0.06 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 7.00 | 0.10 | 0.11 | 0.10 | -0.02 | -16.67% | 7,057 | 12,571 | 1.55 | 0.26 | 0.42 | -0.06 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 7.50 | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 3,167 | 6,822 | 1.77 | 0.15 | 0.26 | -0.05 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 8.00 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 800 | 5,190 | 2.02 | 0.09 | 0.16 | -0.04 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 8.50 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 758 | 2,393 | 2.14 | 0.05 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 9.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 130 | 1,269 | 2.38 | 0.03 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 9.50 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 3 | 5,787 | 2.68 | 0.02 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 125 | 3,516 | 2.97 | 0.01 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 10.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 60 | 4.01 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 11.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 2 | 404 | 4.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 11.50 | 0.00 | 0.51 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 12.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 1 | 379 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 12.50 | 0.00 | 0.04 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 13.00 | 0.00 | 0.04 | 0.01 | -0.08 | -88.89% | 5 | 170 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 14.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 1 | 261 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 104 | 0.00 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:39 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 280 | 3.21 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 547 | 2.83 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 10 | 1,018 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 5.50 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 573 | 3,478 | 1.25 | 0.00 | 0.10 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 6.00 | 0.05 | 0.06 | 0.05 | -0.01 | -16.67% | 1,433 | 6,207 | 1.10 | -0.16 | 0.53 | -0.03 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 6.50 | 0.26 | 0.29 | 0.29 | +0.05 | +20.84% | 1,443 | 2,904 | 1.27 | -0.52 | 0.64 | -0.06 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 7.00 | 0.64 | 0.67 | 0.66 | +0.06 | +10.00% | 223 | 2,609 | 1.50 | -0.74 | 0.42 | -0.06 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 7.50 | 1.10 | 1.14 | 1.18 | +0.06 | +5.36% | 29 | 772 | 1.77 | -0.85 | 0.26 | -0.05 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 8.00 | 0.76 | 2.64 | 1.68 | +0.30 | +21.74% | 16 | 263 | 4.08 | -0.91 | 0.16 | -0.04 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 8.50 | 1.88 | 2.19 | 2.05 | 0.00 | 0.00% | 0 | 37 | 3.24 | -0.95 | 0.10 | -0.02 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 9.00 | 2.36 | 2.80 | 2.84 | 0.00 | 0.00% | 0 | 46 | 4.19 | -0.97 | 0.06 | -0.01 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 9.50 | 2.93 | 4.00 | 3.35 | 0.00 | 0.00% | 0 | 27 | 3.85 | -0.98 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 10.00 | 2.91 | 5.00 | 3.60 | -0.24 | -6.25% | 50 | 56 | 4.21 | -0.99 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 10.50 | 4.00 | 4.95 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 11.00 | 4.45 | 5.45 | % | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 11.50 | 5.00 | 5.15 | % | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 12.00 | 5.50 | 6.40 | % | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 12.50 | 5.95 | 7.00 | % | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 13.00 | 6.50 | 7.50 | % | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 14.00 | 7.50 | 7.85 | 7.10 | 0.00 | 0.00% | 0 | 1 | 6.35 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:39 PM EST |