Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $4.01 as of 4/24/2024 9:10:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.40 | 3.60 | 3.90 | +0.10 | +2.64% | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 1.00 | 2.15 | 3.10 | 3.30 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:04 PM EST |
| 1.50 | 2.15 | 2.60 | 2.81 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:04 PM EST |
| 2.00 | 1.95 | 2.10 | 1.90 | 0.00 | 0.00% | 0 | 7 | 6.78 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:04 PM EST |
| 2.50 | 1.45 | 1.60 | 1.60 | -0.05 | -3.03% | 3 | 11 | 6.04 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 3.00 | 0.95 | 1.10 | 1.05 | -0.10 | -8.70% | 16 | 81 | 4.26 | 1.00 | 0.01 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 3.50 | 0.50 | 0.60 | 0.55 | -0.15 | -21.43% | 653 | 1,093 | 2.03 | 0.93 | 0.29 | -0.01 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 4.00 | 0.10 | 0.15 | 0.16 | -0.09 | -36.00% | 3,677 | 4,957 | 1.02 | 0.53 | 1.05 | -0.04 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 4.50 | 0.00 | 0.05 | 0.05 | -0.10 | -66.67% | 5,828 | 3,993 | 1.58 | 0.14 | 0.60 | -0.03 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 5.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 1,908 | 2,912 | 2.46 | 0.02 | 0.14 | -0.01 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 265 | 1,017 | 3.18 | 0.00 | 0.02 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 6.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 3 | 5,606 | 3.79 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 6.50 | 0.00 | 0.05 | 0.05 | -0.06 | -54.55% | 2 | 10 | 4.32 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 7.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2,615 | 4.80 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:04 PM EST |
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 14 | 1,684 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 8.50 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 939 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 5 | 1,894 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 408 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:04 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 420 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:04 PM EST |
| 13.00 | 0.00 | 0.05 | 0.20 | +0.18 | +900.00% | 1 | 129 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 14.00 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/24/2024 4:00:04 PM EST |
| 15.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/24/2024 4:00:04 PM EST |
| 16.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 4 | 191 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 17.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 85 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 4:00:04 PM EST |
| 18.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/24/2024 4:00:04 PM EST |
| 19.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/24/2024 4:00:04 PM EST |
| 20.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 103 | 0.00 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/24/2024 4:00:04 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 1.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/24/2024 4:00:04 PM EST |
| 1.50 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 3 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 2.50 | 0.00 | 0.05 | 0.75 | 0.00 | 0.00% | 0 | 3 | 4.93 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/24/2024 4:00:04 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 622 | 3.40 | 0.00 | 0.01 | 0.00 | 4/23/2024 | 4/24/2024 4:00:04 PM EST |
| 3.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 145 | 2,325 | 2.03 | -0.07 | 0.29 | -0.01 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 4.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 1,555 | 1,734 | 1.10 | -0.47 | 1.05 | -0.04 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 4.50 | 0.45 | 0.55 | 0.50 | +0.04 | +8.70% | 658 | 1,020 | 0.56 | -0.86 | 0.60 | -0.03 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 5.00 | 0.95 | 1.05 | 1.00 | +0.10 | +11.12% | 388 | 1,096 | 3.10 | -0.98 | 0.14 | -0.01 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 5.50 | 1.45 | 1.55 | 1.30 | -0.02 | -1.52% | 22 | 298 | 3.89 | -1.00 | 0.02 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 6.00 | 1.90 | 2.05 | 2.00 | +0.15 | +8.11% | 18 | 847 | 3.80 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 6.50 | 2.40 | 2.55 | 2.14 | -0.65 | -23.30% | 8 | 30 | 4.33 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 7.00 | 2.90 | 3.10 | 3.03 | +0.38 | +14.34% | 46 | 214 | 4.81 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 7.50 | 3.40 | 3.60 | 3.10 | -0.06 | -1.90% | 1 | 25 | 5.25 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 8.00 | 3.90 | 4.10 | 3.85 | +0.03 | +0.79% | 6 | 1,375 | 5.65 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 8.50 | 4.40 | 4.60 | 4.30 | 0.00 | 0.00% | 1 | 5 | 6.01 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 9.00 | 4.90 | 5.10 | 5.09 | 0.00 | 0.00% | 0 | 30 | 6.36 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 4:00:04 PM EST |
| 10.00 | 5.90 | 6.10 | 6.05 | 0.00 | 0.00% | 0 | 28 | 6.96 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 4:00:04 PM EST |
| 11.00 | 6.90 | 7.10 | 5.50 | 0.00 | 0.00% | 0 | 463 | 7.51 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/24/2024 4:00:04 PM EST |
| 12.00 | 7.90 | 8.10 | 7.80 | 0.00 | 0.00% | 0 | 173 | 7.99 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:04 PM EST |
| 13.00 | 8.90 | 9.10 | 8.80 | 0.00 | 0.00% | 0 | 0 | 8.42 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:04 PM EST |
| 14.00 | 9.90 | 10.10 | 6.78 | 0.00 | 0.00% | 0 | 0 | 8.83 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 4/24/2024 4:00:04 PM EST |
| 15.00 | 10.90 | 11.10 | % | 0 | 0 | 9.18 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 16.00 | 11.90 | 12.10 | 10.30 | 0.00 | 0.00% | 0 | 0 | 9.52 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 4/24/2024 4:00:04 PM EST |
| 17.00 | 12.90 | 13.10 | 12.80 | 0.00 | 0.00% | 0 | 1 | 9.83 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:04 PM EST |
| 18.00 | 13.90 | 14.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 19.00 | 14.90 | 15.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 20.00 | 15.90 | 16.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST |