Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $11.96 as of 7/25/2025 1:15:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.65 | 10.75 | 9.70 | 7.70 | 0.00 | 0.00% | 3.23 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:59:02 AM EST |
| 4.00 | 7.65 | 8.70 | 8.18 | 8.60 | 0.00 | 0.00% | 2.04 | 0 | 10 | 8.91 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:59:02 AM EST |
| 5.00 | 6.65 | 8.05 | 7.35 | % | 1.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 5.50 | 6.15 | 7.60 | 6.88 | 4.55 | 0.00 | 0.00% | 1.25 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:59:02 AM EST |
| 6.00 | 5.65 | 6.75 | 6.20 | 5.15 | 0.00 | 0.00% | 1.03 | 0 | 19 | 7.14 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:59:02 AM EST |
| 6.50 | 5.15 | 6.80 | 5.98 | 5.45 | 0.00 | 0.00% | 0.92 | 0 | 2 | 8.46 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:02 AM EST |
| 7.00 | 4.70 | 4.85 | 4.78 | 4.80 | 0.00 | 0.00% | 0.68 | 0 | 29 | 2.26 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:02 AM EST |
| 7.50 | 4.10 | 6.20 | 5.15 | 5.75 | 0.00 | 0.00% | 0.69 | 0 | 4 | 7.11 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:59:02 AM EST |
| 8.00 | 3.70 | 3.80 | 3.75 | 3.99 | 0.00 | 0.00% | 0.47 | 0 | 83 | 2.05 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:02 AM EST |
| 8.50 | 3.20 | 3.30 | 3.25 | 3.35 | +0.20 | +6.35% | 0.38 | 2 | 63 | 1.54 | 1.00 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 9.00 | 2.74 | 2.80 | 2.77 | 2.78 | -0.39 | -12.31% | 0.31 | 1 | 369 | 1.26 | 0.99 | 0.02 | 0.00 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 9.50 | 2.24 | 2.36 | 2.30 | 2.41 | +0.04 | +1.69% | 0.24 | 1 | 443 | 1.11 | 0.96 | 0.05 | -0.01 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 10.00 | 1.77 | 1.99 | 1.88 | 1.80 | -0.24 | -11.77% | 0.19 | 242 | 1,446 | 0.98 | 0.92 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 10.50 | 1.33 | 1.37 | 1.35 | 1.31 | -0.30 | -18.64% | 0.13 | 54 | 365 | 0.88 | 0.86 | 0.15 | -0.02 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 11.00 | 0.93 | 0.96 | 0.95 | 0.96 | -0.24 | -20.00% | 0.09 | 496 | 2,389 | 0.77 | 0.77 | 0.22 | -0.03 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 11.50 | 0.65 | 0.67 | 0.66 | 0.66 | -0.22 | -25.00% | 0.06 | 1,525 | 1,297 | 0.82 | 0.63 | 0.28 | -0.04 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 12.00 | 0.45 | 0.46 | 0.46 | 0.45 | -0.21 | -31.82% | 0.04 | 3,044 | 8,745 | 0.87 | 0.49 | 0.28 | -0.04 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 12.50 | 0.32 | 0.33 | 0.33 | 0.33 | -0.18 | -35.30% | 0.03 | 2,046 | 4,063 | 0.93 | 0.37 | 0.24 | -0.04 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 13.00 | 0.24 | 0.25 | 0.25 | 0.24 | -0.14 | -36.85% | 0.02 | 1,482 | 5,407 | 0.99 | 0.28 | 0.20 | -0.04 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 13.50 | 0.18 | 0.19 | 0.19 | 0.19 | -0.09 | -32.15% | 0.01 | 494 | 7,610 | 1.07 | 0.22 | 0.17 | -0.04 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 14.00 | 0.13 | 0.14 | 0.14 | 0.14 | -0.07 | -33.34% | 0.01 | 570 | 3,277 | 1.14 | 0.17 | 0.14 | -0.03 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 14.50 | 0.11 | 0.12 | 0.12 | 0.11 | -0.08 | -42.11% | 0.01 | 313 | 1,583 | 1.20 | 0.13 | 0.11 | -0.03 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 15.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.07 | -46.67% | 0.01 | 761 | 3,597 | 1.24 | 0.10 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 15.50 | 0.07 | 0.08 | 0.08 | 0.07 | -0.08 | -53.34% | 0.01 | 2 | 328 | 1.31 | 0.07 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 16.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.05 | -45.46% | 0.00 | 107 | 1,000 | 1.33 | 0.05 | 0.05 | -0.02 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 16.50 | 0.03 | 0.08 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 21 | 57 | 1.48 | 0.02 | 0.03 | -0.01 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 41 | 838 | 1.39 | 0.02 | 0.03 | -0.01 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 154 | 2.40 | 0.01 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 11:59:02 AM EST |
| 18.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 2 | 273 | 1.66 | 0.01 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 18.50 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.86 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:02 AM EST |
| 19.00 | 0.00 | 0.13 | 0.07 | 0.02 | -0.02 | -50.00% | 0.00 | 41 | 536 | 1.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 12 | 3.78 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:02 AM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.07 | -70.00% | 0.01 | 5 | 681 | 2.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 20.50 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 7 | 4.91 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:02 AM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.85 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:02 AM EST |
| 21.50 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.67 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:02 AM EST |
| 22.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 22.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 6.05 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 23.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 24.00 | 0.00 | 1.87 | 0.94 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 13 | 5.58 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:02 AM EST |
| 24.50 | 0.00 | 0.93 | 0.47 | % | 0.02 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.40 | -88.89% | 0.01 | 8 | 2 | 3.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.02 | 0.01 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:59:02 AM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:59:02 AM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 5.50 | 0.00 | 0.23 | 0.12 | % | 0.02 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 6.00 | 0.00 | 0.42 | 0.21 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 3 | 7.47 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:59:02 AM EST |
| 6.50 | 0.00 | 1.04 | 0.52 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 6.19 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:59:02 AM EST |
| 7.00 | 0.00 | 0.44 | 0.22 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 38 | 3.93 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:59:02 AM EST |
| 7.50 | 0.00 | 0.16 | 0.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.57 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:02 AM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 192 | 2.61 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:02 AM EST |
| 8.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 30 | 425 | 1.36 | 0.00 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 9.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 28 | 1,174 | 1.10 | -0.01 | 0.02 | 0.00 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 9.50 | 0.02 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 440 | 0.99 | -0.04 | 0.05 | -0.01 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 10.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.01 | 584 | 4,163 | 0.86 | -0.08 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 10.50 | 0.08 | 0.10 | 0.09 | 0.09 | -0.01 | -10.00% | 0.01 | 207 | 1,087 | 0.79 | -0.14 | 0.15 | -0.02 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 11.00 | 0.20 | 0.21 | 0.21 | 0.20 | 0.00 | 0.00% | 0.02 | 766 | 2,801 | 0.78 | -0.23 | 0.22 | -0.03 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 11.50 | 0.40 | 0.41 | 0.41 | 0.39 | 0.00 | 0.00% | 0.04 | 858 | 1,920 | 0.81 | -0.37 | 0.28 | -0.04 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 12.00 | 0.69 | 0.72 | 0.71 | 0.69 | +0.01 | +1.48% | 0.06 | 475 | 3,866 | 0.87 | -0.51 | 0.28 | -0.04 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 12.50 | 0.87 | 1.09 | 0.98 | 1.06 | +0.09 | +9.28% | 0.08 | 281 | 936 | 0.92 | -0.63 | 0.24 | -0.04 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 13.00 | 1.48 | 1.51 | 1.50 | 1.47 | +0.12 | +8.89% | 0.12 | 73 | 1,081 | 0.99 | -0.72 | 0.20 | -0.04 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 13.50 | 1.91 | 1.96 | 1.94 | 1.92 | +0.15 | +8.48% | 0.14 | 16 | 555 | 1.06 | -0.78 | 0.17 | -0.04 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 14.00 | 2.36 | 2.42 | 2.39 | 2.13 | 0.00 | 0.00% | 0.17 | 0 | 532 | 1.15 | -0.83 | 0.14 | -0.03 | 7/24/2025 | 7/25/2025 11:59:02 AM EST |
| 14.50 | 2.76 | 2.88 | 2.82 | 2.90 | 0.00 | 0.00% | 0.19 | 0 | 52 | 1.00 | -0.87 | 0.11 | -0.03 | 7/23/2025 | 7/25/2025 11:59:02 AM EST |
| 15.00 | 3.30 | 3.40 | 3.35 | 3.10 | 0.00 | 0.00% | 0.22 | 0 | 179 | 1.17 | -0.90 | 0.09 | -0.02 | 7/24/2025 | 7/25/2025 11:59:02 AM EST |
| 15.50 | 3.75 | 4.25 | 4.00 | 3.50 | 0.00 | 0.00% | 0.26 | 0 | 50 | 2.98 | -0.93 | 0.07 | -0.02 | 7/24/2025 | 7/25/2025 11:59:02 AM EST |
| 16.00 | 4.15 | 4.60 | 4.38 | 3.84 | 0.00 | 0.00% | 0.27 | 0 | 36 | 2.14 | -0.95 | 0.05 | -0.02 | 7/18/2025 | 7/25/2025 11:59:02 AM EST |
| 16.50 | 4.70 | 5.90 | 5.30 | % | 0.32 | 0 | 0 | 3.71 | -0.98 | 0.03 | -0.01 | 7/25/2025 11:59:02 AM EST | |||
| 17.00 | 5.15 | 6.90 | 6.03 | 5.45 | 0.00 | 0.00% | 0.35 | 0 | 8 | 5.33 | -0.98 | 0.03 | -0.01 | 7/22/2025 | 7/25/2025 11:59:02 AM EST |
| 17.50 | 5.65 | 7.05 | 6.35 | % | 0.36 | 0 | 0 | 4.16 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 18.00 | 6.15 | 8.10 | 7.13 | % | 0.40 | 0 | 0 | 5.46 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 18.50 | 6.65 | 8.05 | 7.35 | % | 0.40 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 19.00 | 7.15 | 8.05 | 7.60 | 6.45 | 0.00 | 0.00% | 0.40 | 0 | 24 | 4.04 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:02 AM EST |
| 19.50 | 7.55 | 9.70 | 8.63 | % | 0.44 | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 20.00 | 8.10 | 10.20 | 9.15 | % | 0.46 | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 20.50 | 8.60 | 10.70 | 9.65 | % | 0.47 | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 21.00 | 9.20 | 10.55 | 9.88 | % | 0.47 | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 21.50 | 9.60 | 10.95 | 10.28 | % | 0.48 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 22.00 | 10.15 | 12.20 | 11.18 | % | 0.51 | 0 | 0 | 6.54 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 22.50 | 10.60 | 11.95 | 11.28 | 10.70 | 0.00 | 0.00% | 0.50 | 0 | 2 | 5.11 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:02 AM EST |
| 23.00 | 11.15 | 13.20 | 12.18 | % | 0.53 | 0 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 23.50 | 11.65 | 13.70 | 12.68 | % | 0.54 | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 24.00 | 12.15 | 14.20 | 13.18 | % | 0.55 | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 24.50 | 12.65 | 14.60 | 13.63 | % | 0.56 | 0 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 25.00 | 13.15 | 15.15 | 14.15 | % | 0.57 | 0 | 0 | 7.01 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST |