Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $8.50 as of 3/31/2025 2:38:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.60 | 8.55 | 8.30 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:03 PM EST |
| 2.00 | 5.60 | 6.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 3.00 | 4.65 | 5.15 | 5.55 | 0.00 | 0.00% | 0 | 1 | 8.38 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 4.00 | 4.00 | 4.10 | 5.12 | 0.00 | 0.00% | 0 | 1 | 4.92 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:59:03 PM EST |
| 5.00 | 3.05 | 3.10 | 3.01 | -1.77 | -37.03% | 2 | 3 | 3.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 5.50 | 2.48 | 2.89 | 2.47 | -0.53 | -17.67% | 10 | 11 | 3.04 | 1.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 6.00 | 1.97 | 2.21 | 2.53 | 0.00 | 0.00% | 0 | 123 | 2.44 | 0.99 | 0.03 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 6.50 | 1.09 | 2.09 | 1.73 | -0.32 | -15.61% | 4 | 4 | 2.12 | 0.95 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 7.00 | 1.11 | 1.36 | 1.20 | -0.40 | -25.00% | 8 | 24 | 1.31 | 0.89 | 0.18 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 7.50 | 0.71 | 0.74 | 0.85 | -0.25 | -22.73% | 101 | 31 | 1.15 | 0.77 | 0.30 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 8.00 | 0.41 | 0.42 | 0.41 | -0.35 | -46.06% | 2,013 | 1,042 | 1.14 | 0.59 | 0.41 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 8.50 | 0.21 | 0.22 | 0.21 | -0.27 | -56.25% | 2,137 | 773 | 1.12 | 0.38 | 0.40 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 9.00 | 0.10 | 0.11 | 0.10 | -0.16 | -61.54% | 3,594 | 1,274 | 1.12 | 0.23 | 0.30 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 9.50 | 0.05 | 0.06 | 0.06 | -0.10 | -62.50% | 1,351 | 1,868 | 1.16 | 0.13 | 0.20 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 10.00 | 0.03 | 0.04 | 0.03 | -0.06 | -66.67% | 863 | 3,513 | 1.28 | 0.08 | 0.13 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 10.50 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 355 | 2,464 | 1.41 | 0.04 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | -0.03 | -60.00% | 698 | 2,956 | 1.47 | 0.03 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 11.50 | 0.01 | 0.02 | 0.02 | -0.03 | -60.00% | 235 | 1,350 | 1.65 | 0.01 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 283 | 1,691 | 1.81 | 0.01 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 12.50 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 420 | 1,715 | 1.97 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 519 | 1,304 | 2.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 20 | 738 | 2.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 1,892 | 2.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 104 | 2.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 15.00 | 0.00 | 0.05 | 0.02 | +0.01 | +100.00% | 15 | 922 | 3.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 15.50 | 0.00 | 0.49 | 0.02 | 0.00 | 0.00% | 1 | 114 | 5.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 47 | 363 | 2.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 16.50 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 28 | 4.07 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:03 PM EST |
| 17.00 | 0.00 | 0.04 | 0.01 | -0.02 | -66.67% | 20 | 83 | 4.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 17.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 56 | 6.42 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:03 PM EST |
| 18.00 | 0.00 | 0.02 | 0.07 | 0.00 | 0.00% | 0 | 190 | 4.51 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:03 PM EST |
| 18.50 | 0.00 | 0.70 | 0.06 | 0.00 | 0.00% | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:59:03 PM EST |
| 19.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 169 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:03 PM EST |
| 19.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:03 PM EST |
| 20.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 338 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:03 PM EST |
| 20.50 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 21.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:03 PM EST |
| 21.50 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 22.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:03 PM EST |
| 22.50 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 23.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 24.00 | 0.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:59:03 PM EST |
| 25.00 | 0.00 | 0.28 | 0.02 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 5 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 2.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 3.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | % | 1 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 5.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 63 | 204 | 2.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 462 | 148 | 2.06 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 111 | 793 | 1.57 | -0.01 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 6.50 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 403 | 358 | 1.36 | -0.05 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 7.00 | 0.05 | 0.06 | 0.05 | -0.01 | -16.67% | 1,228 | 359 | 1.22 | -0.11 | 0.18 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 7.50 | 0.15 | 0.16 | 0.14 | +0.04 | +40.00% | 1,607 | 1,270 | 1.13 | -0.23 | 0.30 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 8.00 | 0.34 | 0.36 | 0.35 | +0.12 | +52.18% | 1,909 | 1,573 | 1.11 | -0.41 | 0.41 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 8.50 | 0.64 | 0.66 | 0.64 | +0.19 | +42.23% | 239 | 1,214 | 1.13 | -0.62 | 0.40 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 9.00 | 1.02 | 1.05 | 0.97 | +0.18 | +22.79% | 264 | 1,515 | 1.11 | -0.77 | 0.30 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 9.50 | 1.47 | 1.50 | 1.41 | +0.23 | +19.50% | 118 | 1,004 | 1.15 | -0.87 | 0.20 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 10.00 | 1.94 | 1.98 | 1.88 | +0.26 | +16.05% | 271 | 1,144 | 1.21 | -0.92 | 0.13 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 10.50 | 2.41 | 2.48 | 2.39 | +0.31 | +14.91% | 35 | 339 | 1.90 | -0.96 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 11.00 | 2.90 | 2.97 | 2.88 | +0.30 | +11.63% | 29 | 272 | 1.94 | -0.97 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 11.50 | 3.40 | 3.50 | 3.43 | +0.38 | +12.46% | 38 | 116 | 1.97 | -0.99 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 12.00 | 3.90 | 4.00 | 3.87 | +0.32 | +9.02% | 24 | 386 | 2.15 | -0.99 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 12.50 | 4.40 | 4.50 | 4.50 | +1.06 | +30.82% | 28 | 69 | 2.33 | -1.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 13.00 | 4.90 | 5.00 | 4.89 | +0.64 | +15.06% | 5 | 162 | 2.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 13.50 | 5.40 | 5.50 | 5.45 | +0.45 | +9.00% | 5 | 131 | 3.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 14.00 | 5.90 | 6.00 | 5.90 | +0.45 | +8.26% | 23 | 72 | 2.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 14.50 | 6.35 | 6.50 | 6.35 | +0.35 | +5.84% | 2 | 31 | 2.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 15.00 | 6.90 | 7.00 | 6.95 | +0.43 | +6.60% | 3 | 31 | 3.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 15.50 | 7.40 | 7.50 | 7.50 | +2.30 | +44.24% | 3 | 10 | 3.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 16.00 | 7.90 | 7.95 | 6.24 | 0.00 | 0.00% | 0 | 4 | 3.86 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:03 PM EST |
| 16.50 | 7.85 | 8.95 | 7.46 | 0.00 | 0.00% | 0 | 2 | 3.99 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 17.00 | 8.70 | 9.10 | 8.67 | 0.00 | 0.00% | 0 | 5 | 4.12 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:03 PM EST |
| 17.50 | 9.25 | 9.50 | 8.98 | 0.00 | 0.00% | 0 | 8 | 3.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 18.00 | 9.55 | 10.00 | 7.89 | 0.00 | 0.00% | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:03 PM EST |
| 18.50 | 10.35 | 10.50 | 7.45 | 0.00 | 0.00% | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:59:03 PM EST |
| 19.00 | 10.75 | 11.10 | 9.90 | 0.00 | 0.00% | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 19.50 | 11.40 | 11.50 | 9.86 | 0.00 | 0.00% | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:03 PM EST |
| 20.00 | 11.60 | 12.00 | 10.37 | 0.00 | 0.00% | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:03 PM EST |
| 20.50 | 12.40 | 12.50 | % | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 21.00 | 12.85 | 13.00 | 11.73 | 0.00 | 0.00% | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:03 PM EST |
| 21.50 | 13.40 | 13.50 | 12.32 | 0.00 | 0.00% | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:59:03 PM EST |
| 22.00 | 13.75 | 14.00 | 12.89 | 0.00 | 0.00% | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:59:03 PM EST |
| 22.50 | 14.30 | 14.50 | 11.20 | 0.00 | 0.00% | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:59:03 PM EST |
| 23.00 | 14.70 | 15.00 | % | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 24.00 | 15.50 | 16.00 | % | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 25.00 | 16.80 | 17.05 | 15.68 | 0.00 | 0.00% | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:59:03 PM EST |