Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $4.40 as of 4/26/2024 9:50:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.00 | 4.60 | 3.57 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 1.00 | 3.30 | 3.50 | 3.40 | -0.04 | -1.17% | 2 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 1.50 | 2.85 | 3.70 | 2.85 | 0.00 | 0.00% | 0 | 8 | 6.14 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:52 PM EST |
| 2.00 | 2.35 | 3.30 | 2.35 | +0.20 | +9.31% | 13 | 144 | 3.29 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 2.50 | 1.85 | 1.95 | 1.75 | -0.20 | -10.26% | 11 | 37 | 1.91 | 1.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 3.00 | 1.35 | 1.45 | 1.35 | +0.14 | +11.57% | 48 | 552 | 1.41 | 0.93 | 0.14 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 3.50 | 0.95 | 1.10 | 1.00 | +0.12 | +13.64% | 50 | 229 | 1.26 | 0.81 | 0.22 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 4.00 | 0.70 | 0.75 | 0.70 | +0.10 | +16.67% | 395 | 3,107 | 1.33 | 0.67 | 0.29 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 4.50 | 0.40 | 0.50 | 0.46 | +0.06 | +15.00% | 519 | 1,603 | 1.24 | 0.51 | 0.31 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 5.00 | 0.25 | 0.30 | 0.25 | 0.00 | 0.00% | 8,924 | 30,857 | 1.21 | 0.37 | 0.29 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 5.50 | 0.15 | 0.20 | 0.19 | +0.04 | +26.67% | 215 | 2,015 | 1.24 | 0.26 | 0.24 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 6.00 | 0.10 | 0.15 | 0.14 | +0.02 | +16.67% | 2,265 | 9,809 | 1.30 | 0.19 | 0.20 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 6.50 | 0.05 | 0.10 | 0.10 | +0.01 | +11.12% | 187 | 110 | 1.29 | 0.13 | 0.15 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 7.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 86 | 4,295 | 1.45 | 0.09 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 2 | 54 | 1.72 | 0.06 | 0.08 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 74 | 2,275 | 1.85 | 0.04 | 0.06 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 12 | 2,915 | 1.80 | 0.02 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 10.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 11,899 | 1.99 | 0.01 | 0.02 | 0.00 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 11.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 196 | 2.48 | 0.00 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 3:59:52 PM EST |
| 12.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 500 | 3.46 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:52 PM EST |
| 13.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 130 | 3.79 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:52 PM EST |
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 138 | 2.57 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:52 PM EST |
| 15.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 220 | 3.90 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 16.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 85 | 2.78 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 17.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 292 | 2.87 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:52 PM EST |
| 18.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 31 | 4.24 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:52 PM EST |
| 19.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 89 | 4.34 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:52 PM EST |
| 20.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 186 | 4.43 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:52 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 | 4/26/2024 3:59:52 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 18 | 4.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:52 PM EST |
| 1.50 | 0.00 | 0.05 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.06 | +0.01 | +20.00% | 2 | 181 | 2.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 2.50 | 0.00 | 0.10 | 0.04 | -0.03 | -42.86% | 3 | 205 | 2.02 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 3.00 | 0.05 | 0.10 | 0.07 | -0.01 | -12.50% | 20 | 1,884 | 1.35 | -0.07 | 0.14 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 3.50 | 0.15 | 0.20 | 0.16 | -0.04 | -20.00% | 36 | 1,162 | 1.30 | -0.19 | 0.22 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 4.00 | 0.30 | 0.35 | 0.35 | -0.09 | -20.46% | 275 | 2,827 | 1.20 | -0.33 | 0.29 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 4.50 | 0.55 | 0.65 | 0.65 | -0.05 | -7.15% | 88 | 506 | 1.23 | -0.49 | 0.31 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 5.00 | 0.90 | 1.00 | 0.97 | -0.18 | -15.66% | 133 | 14,092 | 1.26 | -0.63 | 0.29 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 5.50 | 1.15 | 1.40 | 1.40 | -0.27 | -16.17% | 1 | 131 | 2.57 | -0.74 | 0.24 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 6.00 | 1.70 | 1.80 | 1.86 | -0.14 | -7.00% | 76 | 7,555 | 1.18 | -0.81 | 0.20 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 6.50 | 2.15 | 2.30 | 2.27 | 0.00 | 0.00% | 0 | 8 | 1.58 | -0.87 | 0.15 | -0.01 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 7.00 | 2.65 | 2.75 | 2.75 | -0.26 | -8.64% | 4 | 680 | 1.56 | -0.91 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 7.50 | 3.10 | 3.30 | 3.24 | % | 4 | 0 | 1.93 | -0.94 | 0.08 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST | |
| 8.00 | 3.60 | 3.80 | 3.90 | 0.00 | 0.00% | 0 | 1,040 | 2.08 | -0.96 | 0.06 | 0.00 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 9.00 | 4.60 | 4.70 | 4.80 | -0.59 | -10.95% | 6 | 81 | 1.83 | -0.98 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 10.00 | 5.60 | 5.70 | 5.75 | -0.13 | -2.22% | 11 | 9,923 | 2.05 | -0.99 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 11.00 | 6.50 | 6.70 | 5.90 | 0.00 | 0.00% | 0 | 25 | 2.24 | -1.00 | 0.01 | 0.00 | 4/4/2024 | 4/26/2024 3:59:52 PM EST |
| 12.00 | 7.50 | 7.70 | 5.50 | 0.00 | 0.00% | 0 | 31 | 2.41 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:52 PM EST |
| 13.00 | 8.50 | 8.70 | 5.90 | 0.00 | 0.00% | 0 | 8 | 2.57 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 3:59:52 PM EST |
| 14.00 | 9.50 | 9.70 | 6.60 | 0.00 | 0.00% | 0 | 5 | 2.71 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 3:59:52 PM EST |
| 15.00 | 10.50 | 10.70 | 10.70 | 0.00 | 0.00% | 0 | 3 | 2.85 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:52 PM EST |
| 16.00 | 11.50 | 11.70 | 8.20 | 0.00 | 0.00% | 0 | 4 | 4.86 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:52 PM EST |
| 17.00 | 12.50 | 12.70 | % | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 18.00 | 13.50 | 13.70 | % | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 19.00 | 14.50 | 14.70 | % | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 20.00 | 15.50 | 15.70 | 15.60 | 0.00 | 0.00% | 0 | 2 | 3.40 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |