Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $10.40 as of 5/30/2025 5:58:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.00 | 7.35 | 8.00 | 0.00 | 0.00% | 0 | 1 | 6.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 4.00 | 5.95 | 6.35 | 5.72 | 0.00 | 0.00% | 0 | 2 | 5.13 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 4.50 | 5.45 | 5.90 | 6.24 | 0.00 | 0.00% | 0 | 1 | 4.21 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 5.00 | 5.00 | 5.25 | 5.20 | 0.00 | 0.00% | 0 | 2 | 4.32 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:54 PM EST |
| 5.50 | 4.30 | 4.75 | 4.40 | 0.00 | 0.00% | 0 | 1 | 3.84 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:54 PM EST |
| 6.00 | 4.10 | 4.25 | 4.11 | -1.39 | -25.28% | 1 | 63 | 2.61 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 6.50 | 2.87 | 3.75 | 4.60 | 0.00 | 0.00% | 0 | 22 | 2.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 7.00 | 2.67 | 3.25 | 3.20 | -0.46 | -12.57% | 1 | 74 | 1.96 | 1.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 7.50 | 2.15 | 2.83 | 2.61 | -0.64 | -19.70% | 28 | 15 | 1.80 | 0.99 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 8.00 | 1.99 | 2.33 | 2.08 | -0.52 | -20.00% | 10 | 96 | 1.58 | 0.97 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 8.50 | 1.44 | 1.78 | 1.70 | -0.53 | -23.77% | 34 | 143 | 1.37 | 0.93 | 0.11 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 9.00 | 1.17 | 1.26 | 1.23 | -0.36 | -22.65% | 159 | 1,426 | 0.77 | 0.85 | 0.19 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 9.50 | 0.79 | 0.91 | 0.83 | -0.49 | -37.13% | 238 | 820 | 0.86 | 0.73 | 0.29 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 10.00 | 0.51 | 0.54 | 0.54 | -0.28 | -34.15% | 1,276 | 1,563 | 0.83 | 0.57 | 0.34 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 10.50 | 0.31 | 0.33 | 0.33 | -0.22 | -40.00% | 4,143 | 2,469 | 0.85 | 0.41 | 0.31 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 11.00 | 0.20 | 0.21 | 0.20 | -0.17 | -45.95% | 2,434 | 3,163 | 0.90 | 0.29 | 0.25 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 11.50 | 0.13 | 0.14 | 0.14 | -0.10 | -41.67% | 994 | 2,471 | 0.98 | 0.21 | 0.20 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 12.00 | 0.09 | 0.11 | 0.10 | -0.06 | -37.50% | 3,359 | 3,754 | 1.06 | 0.16 | 0.15 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 12.50 | 0.07 | 0.08 | 0.08 | -0.03 | -27.28% | 607 | 1,861 | 1.13 | 0.11 | 0.11 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 13.00 | 0.05 | 0.07 | 0.05 | -0.03 | -37.50% | 517 | 2,970 | 1.22 | 0.08 | 0.09 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 13.50 | 0.05 | 0.06 | 0.05 | -0.01 | -16.67% | 96 | 751 | 1.33 | 0.06 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 14.00 | 0.03 | 0.05 | 0.05 | +0.01 | +25.00% | 55 | 683 | 1.36 | 0.05 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 14.50 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 133 | 1.43 | 0.02 | 0.03 | -0.01 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 15.00 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 147 | 1,537 | 1.56 | 0.02 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 15.50 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 39 | 97 | 1.57 | 0.02 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 16.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 476 | 504 | 1.53 | 0.02 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 51 | 13 | 1.62 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 1 | 5.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 75 | 3.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.10 | 0.06 | +0.04 | +200.00% | 1 | 35 | 2.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 1.47 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 4.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 13 | 2.60 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 5.50 | 0.00 | 0.01 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 279 | 1.74 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 6.50 | 0.00 | 0.02 | 0.22 | +0.21 | +2,100.00% | 10 | 31 | 1.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 80 | 1.53 | 0.00 | 0.01 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 2 | 239 | 1.06 | -0.01 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 2 | 914 | 0.91 | -0.03 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 8.50 | 0.02 | 0.04 | 0.03 | +0.01 | +50.00% | 214 | 397 | 0.84 | -0.07 | 0.11 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 9.00 | 0.06 | 0.07 | 0.06 | +0.01 | +20.00% | 512 | 1,273 | 0.77 | -0.15 | 0.19 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 9.50 | 0.17 | 0.19 | 0.17 | +0.04 | +30.77% | 951 | 691 | 0.77 | -0.27 | 0.29 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 10.00 | 0.38 | 0.41 | 0.37 | +0.08 | +27.59% | 2,152 | 1,538 | 0.84 | -0.43 | 0.34 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 10.50 | 0.68 | 0.75 | 0.71 | +0.18 | +33.97% | 739 | 1,308 | 0.91 | -0.59 | 0.31 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 11.00 | 1.03 | 1.10 | 1.12 | +0.27 | +31.77% | 231 | 1,930 | 0.90 | -0.71 | 0.25 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 11.50 | 1.45 | 1.55 | 1.57 | +0.47 | +42.73% | 36 | 364 | 0.98 | -0.79 | 0.20 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 12.00 | 1.75 | 2.99 | 2.02 | +0.53 | +35.57% | 33 | 380 | 1.14 | -0.84 | 0.15 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 12.50 | 2.27 | 2.58 | 2.48 | -0.23 | -8.49% | 10 | 14 | 1.04 | -0.89 | 0.11 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 13.00 | 2.69 | 3.10 | 3.08 | +0.62 | +25.21% | 3 | 28 | 1.74 | -0.92 | 0.09 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 13.50 | 2.88 | 3.65 | 3.42 | +0.42 | +14.00% | 5 | 8 | 2.17 | -0.94 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 14.00 | 3.70 | 4.55 | 4.10 | +0.86 | +26.55% | 10 | 29 | 1.90 | -0.95 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 14.50 | 4.20 | 4.60 | 3.55 | 0.00 | 0.00% | 0 | 1 | 2.35 | -0.98 | 0.03 | -0.01 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 15.00 | 4.75 | 5.15 | 4.90 | -0.65 | -11.72% | 1 | 3 | 2.48 | -0.98 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 15.50 | 5.20 | 5.65 | % | 0 | 0 | 2.46 | -0.98 | 0.02 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 16.00 | 5.70 | 6.10 | 6.90 | 0.00 | 0.00% | 0 | 3 | 2.41 | -0.98 | 0.02 | -0.01 | 5/12/2025 | 5/30/2025 3:59:54 PM EST |
| 16.50 | 6.15 | 6.50 | % | 0 | 0 | 2.70 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 17.00 | 6.70 | 7.05 | 6.45 | 0.00 | 0.00% | 0 | 1 | 2.81 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 17.50 | 7.20 | 7.55 | 7.35 | 0.00 | 0.00% | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 18.00 | 7.70 | 8.00 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |