Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $10.79 as of 12/16/2025 1:53:26 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 | 7.30 | 8.10 | 7.70 | 7.62 | -0.26 | -3.30% | 2.57 | 21 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:58:56 PM EST |
| 4.00 | 6.35 | 7.00 | 6.68 | 6.67 | -0.28 | -4.03% | 1.67 | 4 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:58:56 PM EST |
| 5.00 | 5.45 | 6.05 | 5.75 | 5.74 | -0.20 | -3.37% | 1.15 | 4 | 15 | 7.63 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:58:56 PM EST |
| 6.00 | 4.50 | 5.15 | 4.83 | 4.82 | -0.38 | -7.31% | 0.81 | 2 | 13 | 6.12 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:58:56 PM EST |
| 6.50 | 4.00 | 4.65 | 4.33 | 4.28 | -0.47 | -9.90% | 0.67 | 2 | 4 | 5.47 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:58:56 PM EST |
| 7.00 | 3.60 | 4.10 | 3.85 | 3.85 | -0.25 | -6.10% | 0.55 | 5 | 50 | 4.59 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:58:56 PM EST |
| 7.50 | 3.15 | 3.60 | 3.38 | 3.39 | -0.97 | -22.25% | 0.45 | 6 | 3 | 4.04 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:58:56 PM EST |
| 8.00 | 2.58 | 3.10 | 2.84 | 2.82 | 0.00 | 0.00% | 0.35 | 0 | 121 | 3.52 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 12:58:56 PM EST |
| 8.50 | 2.19 | 2.60 | 2.40 | 2.40 | -1.04 | -30.24% | 0.28 | 3 | 8 | 3.02 | 1.00 | 0.01 | 0.00 | 12/16/2025 | 12/16/2025 12:58:56 PM EST |
| 9.00 | 1.77 | 2.01 | 1.89 | 1.82 | 0.00 | 0.00% | 0.21 | 0 | 217 | 1.76 | 0.98 | 0.05 | -0.01 | 12/15/2025 | 12/16/2025 12:58:56 PM EST |
| 9.50 | 1.39 | 1.52 | 1.46 | 1.47 | +0.11 | +8.09% | 0.15 | 63 | 240 | 1.62 | 0.93 | 0.14 | -0.03 | 12/16/2025 | 12/16/2025 12:58:56 PM EST |
| 10.00 | 0.88 | 1.04 | 0.96 | 0.88 | -0.01 | -1.13% | 0.10 | 125 | 1,162 | 0.89 | 0.83 | 0.27 | -0.05 | 12/16/2025 | 12/16/2025 12:58:56 PM EST |
| 10.50 | 0.55 | 0.62 | 0.59 | 0.55 | -0.03 | -5.18% | 0.06 | 158 | 270 | 0.89 | 0.66 | 0.43 | -0.06 | 12/16/2025 | 12/16/2025 12:58:56 PM EST |
| 11.00 | 0.28 | 0.33 | 0.31 | 0.33 | +0.02 | +6.46% | 0.03 | 1,933 | 3,053 | 0.84 | 0.43 | 0.47 | -0.06 | 12/16/2025 | 12/16/2025 12:58:56 PM EST |
| 11.50 | 0.14 | 0.15 | 0.15 | 0.16 | -0.01 | -5.89% | 0.01 | 1,767 | 2,296 | 0.90 | 0.24 | 0.35 | -0.05 | 12/16/2025 | 12/16/2025 12:58:56 PM EST |
| 12.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.03 | -30.00% | 0.01 | 1,722 | 11,926 | 0.98 | 0.13 | 0.22 | -0.03 | 12/16/2025 | 12/16/2025 12:58:56 PM EST |
| 12.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 1,440 | 3,898 | 1.12 | 0.06 | 0.12 | -0.02 | 12/16/2025 | 12/16/2025 12:58:56 PM EST |
| 13.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 901 | 10,010 | 1.27 | 0.03 | 0.06 | -0.01 | 12/16/2025 | 12/16/2025 12:58:56 PM EST |
| 13.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 82 | 4,110 | 1.37 | 0.01 | 0.03 | 0.00 | 12/16/2025 | 12/16/2025 12:58:56 PM EST |
| 14.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 327 | 8,547 | 1.54 | 0.00 | 0.01 | 0.00 | 12/16/2025 | 12/16/2025 12:58:56 PM EST |
| 14.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 20 | 2,181 | 1.57 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:58:56 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 111 | 8,870 | 1.72 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:58:56 PM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 524 | 1.95 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:58:56 PM EST |
| 16.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 74 | 4,122 | 2.06 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:58:56 PM EST |
| 16.50 | 0.01 | 0.03 | 0.02 | 0.05 | +0.04 | +400.00% | 0.00 | 5 | 458 | 2.12 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:58:56 PM EST |
| 17.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 201 | 2,783 | 2.25 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:58:56 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.25 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 12:58:56 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,847 | 2.36 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 12:58:56 PM EST |
| 18.50 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 12/16/2025 12:58:56 PM EST | |||
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 2,024 | 2.57 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:58:56 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,174 | 2.77 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 12:58:56 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,421 | 4.47 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 12:58:56 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,015 | 3.90 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 12:58:56 PM EST |
| 23.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 527 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 12:58:56 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 374 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:58:56 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,799 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/16/2025 12:58:56 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/16/2025 12:58:56 PM EST |
| 27.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 12:58:56 PM EST |
| 28.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/16/2025 12:58:56 PM EST |
| 29.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,644 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/16/2025 12:58:56 PM EST |
| 30.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/16/2025 12:58:56 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 12:58:56 PM 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 12:58:56 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 12:58:56 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 12:58:56 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 12:58:56 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 12:58:56 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 3 | 2.20 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:58:56 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 12/16/2025 12:58:56 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.59 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 12:58:56 PM EST |
| 8.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.48 | 0.00 | 0.01 | 0.00 | 12/15/2025 | 12/16/2025 12:58:56 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 45 | 2,236 | 1.18 | -0.02 | 0.05 | -0.01 | 12/16/2025 | 12/16/2025 12:58:56 PM EST |
| 9.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 34 | 8,708 | 0.93 | -0.07 | 0.14 | -0.03 | 12/16/2025 | 12/16/2025 12:58:56 PM EST |
| 10.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.05 | -41.67% | 0.01 | 252 | 5,127 | 0.84 | -0.17 | 0.27 | -0.05 | 12/16/2025 | 12/16/2025 12:58:56 PM EST |
| 10.50 | 0.17 | 0.18 | 0.18 | 0.18 | -0.06 | -25.00% | 0.02 | 719 | 2,705 | 0.85 | -0.34 | 0.43 | -0.06 | 12/16/2025 | 12/16/2025 12:58:56 PM EST |
| 11.00 | 0.40 | 0.41 | 0.41 | 0.40 | -0.12 | -23.08% | 0.04 | 415 | 4,584 | 0.86 | -0.57 | 0.47 | -0.06 | 12/16/2025 | 12/16/2025 12:58:56 PM EST |
| 11.50 | 0.70 | 0.94 | 0.82 | 0.68 | -0.20 | -22.73% | 0.07 | 670 | 2,186 | 0.87 | -0.76 | 0.35 | -0.05 | 12/16/2025 | 12/16/2025 12:58:56 PM EST |
| 12.00 | 1.15 | 1.21 | 1.18 | 1.13 | -0.17 | -13.08% | 0.10 | 462 | 5,300 | 1.15 | -0.87 | 0.22 | -0.03 | 12/16/2025 | 12/16/2025 12:58:56 PM EST |
| 12.50 | 1.53 | 1.80 | 1.67 | 1.72 | -0.20 | -10.42% | 0.13 | 19 | 1,094 | 1.34 | -0.94 | 0.12 | -0.02 | 12/16/2025 | 12/16/2025 12:58:56 PM EST |
| 13.00 | 2.03 | 2.18 | 2.11 | 2.18 | -0.06 | -2.68% | 0.16 | 323 | 3,037 | 1.58 | -0.97 | 0.06 | -0.01 | 12/16/2025 | 12/16/2025 12:58:56 PM EST |
| 13.50 | 2.52 | 2.81 | 2.67 | 2.67 | -0.12 | -4.31% | 0.20 | 9 | 106 | 2.01 | -0.99 | 0.03 | 0.00 | 12/16/2025 | 12/16/2025 12:58:56 PM EST |
| 14.00 | 3.00 | 3.30 | 3.15 | 3.15 | -0.10 | -3.08% | 0.23 | 13 | 2,023 | 2.42 | -1.00 | 0.01 | 0.00 | 12/16/2025 | 12/16/2025 12:58:56 PM EST |
| 14.50 | 3.40 | 3.80 | 3.60 | 3.58 | +0.47 | +15.12% | 0.25 | 6 | 265 | 3.90 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:58:56 PM EST |
| 15.00 | 4.00 | 4.20 | 4.10 | 4.06 | -0.08 | -1.94% | 0.27 | 67 | 1,649 | 2.25 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:58:56 PM EST |
| 15.50 | 4.40 | 4.90 | 4.65 | 4.73 | +0.26 | +5.82% | 0.30 | 12 | 35 | 3.27 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:58:56 PM EST |
| 16.00 | 4.90 | 5.50 | 5.20 | 5.31 | +0.23 | +4.53% | 0.33 | 3 | 744 | 4.90 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:58:56 PM EST |
| 16.50 | 5.25 | 5.80 | 5.53 | 4.35 | 0.00 | 0.00% | 0.34 | 0 | 52 | 5.11 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 12:58:56 PM EST |
| 17.00 | 5.90 | 6.20 | 6.05 | 6.10 | 0.00 | 0.00% | 0.36 | 0 | 357 | 2.90 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 12:58:56 PM EST |
| 17.50 | 6.20 | 7.00 | 6.60 | 6.49 | 0.00 | 0.00% | 0.38 | 0 | 2 | 5.49 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 12:58:56 PM EST |
| 18.00 | 7.00 | 7.30 | 7.15 | 7.11 | +0.08 | +1.14% | 0.40 | 20 | 319 | 3.18 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:58:56 PM EST |
| 18.50 | 7.20 | 7.85 | 7.53 | 7.24 | 0.00 | 0.00% | 0.41 | 0 | 3 | 5.85 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 12:58:56 PM EST |
| 19.00 | 7.90 | 8.30 | 8.10 | 8.25 | +0.30 | +3.78% | 0.43 | 2 | 218 | 5.50 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:58:56 PM EST |
| 20.00 | 8.70 | 9.50 | 9.10 | 8.79 | 0.00 | 0.00% | 0.45 | 0 | 24 | 6.33 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 12:58:56 PM EST |
| 21.00 | 9.80 | 10.40 | 10.10 | 10.10 | +0.79 | +8.49% | 0.48 | 4 | 17 | 6.63 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:58:56 PM EST |
| 22.00 | 10.70 | 11.50 | 11.10 | 9.70 | 0.00 | 0.00% | 0.50 | 0 | 55 | 6.91 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 12:58:56 PM EST |
| 23.00 | 11.40 | 12.50 | 11.95 | 11.12 | 0.00 | 0.00% | 0.52 | 0 | 7 | 7.16 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 12:58:56 PM EST |
| 24.00 | 12.40 | 13.80 | 13.10 | 12.20 | 0.00 | 0.00% | 0.55 | 0 | 0 | 7.41 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 12:58:56 PM EST |
| 25.00 | 13.40 | 14.50 | 13.95 | 13.23 | 0.00 | 0.00% | 0.56 | 0 | 3 | 7.64 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 12:58:56 PM EST |
| 26.00 | 14.40 | 15.50 | 14.95 | 14.96 | +0.74 | +5.21% | 0.57 | 2 | 0 | 7.87 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:58:56 PM EST |
| 27.00 | 15.40 | 16.50 | 15.95 | 15.17 | 0.00 | 0.00% | 0.59 | 0 | 0 | 8.07 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 12:58:56 PM EST |
| 28.00 | 16.40 | 17.50 | 16.95 | 16.11 | 0.00 | 0.00% | 0.61 | 0 | 0 | 8.27 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 12:58:56 PM EST |
| 29.00 | 17.40 | 18.80 | 18.10 | 17.04 | 0.00 | 0.00% | 0.62 | 0 | 0 | 8.46 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 12:58:56 PM EST |
| 30.00 | 18.40 | 19.80 | 19.10 | 18.13 | 0.00 | 0.00% | 0.64 | 0 | 0 | 8.65 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 12:58:56 PM EST |
| 35.00 | 23.40 | 24.80 | 24.10 | % | 0.69 | 0 | 0 | 9.45 | -1.00 | 0.00 | 0.00 | 12/16/2025 12:58:56 PM EST |