Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $4.40 as of 4/29/2024 11:46:56 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.90 | 4.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:51 AM EST | |||
| 1.00 | 3.50 | 3.70 | 3.30 | 0.00 | 0.00% | 0 | 10 | 4.44 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 11:58:51 AM EST |
| 1.50 | 3.00 | 3.20 | 2.40 | 0.00 | 0.00% | 0 | 1 | 3.30 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 11:58:51 AM EST |
| 2.00 | 2.55 | 2.70 | 2.10 | 0.00 | 0.00% | 0 | 3 | 2.82 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 11:58:51 AM EST |
| 2.50 | 2.05 | 2.45 | 1.90 | 0.00 | 0.00% | 0 | 122 | 3.29 | 0.99 | 0.06 | 0.00 | 4/26/2024 | 4/29/2024 11:58:51 AM EST |
| 3.00 | 1.60 | 2.35 | 1.47 | +0.08 | +5.76% | 26 | 40 | 1.50 | 0.92 | 0.11 | 0.00 | 4/29/2024 | 4/29/2024 11:58:51 AM EST |
| 3.50 | 1.20 | 1.30 | 1.20 | -0.15 | -11.12% | 4 | 100 | 1.24 | 0.83 | 0.17 | -0.01 | 4/29/2024 | 4/29/2024 11:58:51 AM EST |
| 4.00 | 0.85 | 0.90 | 0.85 | +0.10 | +13.34% | 811 | 2,163 | 1.06 | 0.71 | 0.23 | -0.01 | 4/29/2024 | 4/29/2024 11:58:51 AM EST |
| 4.50 | 0.65 | 0.70 | 0.70 | +0.15 | +27.28% | 143 | 455 | 1.14 | 0.58 | 0.25 | -0.01 | 4/29/2024 | 4/29/2024 11:58:51 AM EST |
| 5.00 | 0.40 | 0.50 | 0.40 | 0.00 | 0.00% | 237 | 124 | 1.18 | 0.46 | 0.25 | -0.01 | 4/29/2024 | 4/29/2024 11:58:51 AM EST |
| 5.50 | 0.30 | 0.35 | 0.31 | +0.01 | +3.34% | 22 | 145 | 1.17 | 0.36 | 0.23 | -0.01 | 4/29/2024 | 4/29/2024 11:58:51 AM EST |
| 6.00 | 0.20 | 0.25 | 0.25 | +0.05 | +25.00% | 127 | 621 | 1.22 | 0.28 | 0.20 | -0.01 | 4/29/2024 | 4/29/2024 11:58:51 AM EST |
| 6.50 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 11 | 326 | 1.23 | 0.22 | 0.17 | -0.01 | 4/29/2024 | 4/29/2024 11:58:51 AM EST |
| 7.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 87 | 162 | 1.23 | 0.17 | 0.14 | -0.01 | 4/29/2024 | 4/29/2024 11:58:51 AM EST |
| 7.50 | 0.10 | 0.15 | 0.10 | +0.03 | +42.86% | 4 | 119 | 1.26 | 0.14 | 0.12 | -0.01 | 4/29/2024 | 4/29/2024 11:58:51 AM EST |
| 8.00 | 0.00 | 0.10 | 0.09 | +0.02 | +28.58% | 41 | 57 | 1.41 | 0.10 | 0.10 | 0.00 | 4/29/2024 | 4/29/2024 11:58:51 AM EST |
| 8.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 24 | 1.39 | 0.08 | 0.08 | 0.00 | 4/23/2024 | 4/29/2024 11:58:51 AM EST |
| 9.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 23 | 1.61 | 0.06 | 0.06 | 0.00 | 4/23/2024 | 4/29/2024 11:58:51 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:51 AM EST | |||
| 1.00 | 0.00 | 0.25 | % | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:51 AM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 6.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:51 AM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:51 AM EST | |||
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 148 | 1.42 | -0.01 | 0.06 | 0.00 | 4/29/2024 | 4/29/2024 11:58:51 AM EST |
| 3.00 | 0.05 | 0.10 | 0.05 | -0.02 | -28.58% | 4 | 197 | 1.19 | -0.08 | 0.11 | 0.00 | 4/29/2024 | 4/29/2024 11:58:51 AM EST |
| 3.50 | 0.15 | 0.20 | 0.18 | -0.08 | -30.77% | 81 | 291 | 1.17 | -0.17 | 0.17 | -0.01 | 4/29/2024 | 4/29/2024 11:58:51 AM EST |
| 4.00 | 0.30 | 0.35 | 0.35 | -0.07 | -16.67% | 50 | 254 | 1.18 | -0.29 | 0.23 | -0.01 | 4/29/2024 | 4/29/2024 11:58:51 AM EST |
| 4.50 | 0.55 | 0.65 | 0.65 | -0.35 | -35.00% | 1 | 472 | 1.19 | -0.42 | 0.25 | -0.01 | 4/29/2024 | 4/29/2024 11:58:51 AM EST |
| 5.00 | 0.85 | 0.95 | 0.95 | -0.11 | -10.38% | 4 | 27 | 1.18 | -0.54 | 0.25 | -0.01 | 4/29/2024 | 4/29/2024 11:58:51 AM EST |
| 5.50 | 1.20 | 1.30 | 1.25 | -0.22 | -14.97% | 4 | 36 | 1.17 | -0.64 | 0.23 | -0.01 | 4/29/2024 | 4/29/2024 11:58:51 AM EST |
| 6.00 | 1.60 | 1.80 | 1.87 | 0.00 | 0.00% | 0 | 20 | 1.29 | -0.72 | 0.20 | -0.01 | 4/26/2024 | 4/29/2024 11:58:51 AM EST |
| 6.50 | 2.05 | 2.20 | 2.25 | -0.60 | -21.06% | 1 | 27 | 2.79 | -0.78 | 0.17 | -0.01 | 4/29/2024 | 4/29/2024 11:58:51 AM EST |
| 7.00 | 2.50 | 2.70 | 2.83 | 0.00 | 0.00% | 0 | 41 | 1.25 | -0.83 | 0.14 | -0.01 | 4/24/2024 | 4/29/2024 11:58:51 AM EST |
| 7.50 | 3.00 | 3.10 | 3.30 | 0.00 | 0.00% | 0 | 24 | 0.78 | -0.86 | 0.12 | -0.01 | 4/26/2024 | 4/29/2024 11:58:51 AM EST |
| 8.00 | 3.40 | 3.60 | 3.95 | 0.00 | 0.00% | 0 | 6 | 1.32 | -0.90 | 0.10 | 0.00 | 4/25/2024 | 4/29/2024 11:58:51 AM EST |
| 8.50 | 3.90 | 4.10 | % | 0 | 0 | 1.68 | -0.92 | 0.08 | 0.00 | 4/29/2024 11:58:51 AM EST | |||
| 9.00 | 4.40 | 4.60 | 5.35 | 0.00 | 0.00% | 0 | 181 | 1.79 | -0.94 | 0.06 | 0.00 | 4/19/2024 | 4/29/2024 11:58:51 AM EST |