Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $4.50 as of 5/6/2024 5:23:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.40 | 6.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:36 PM EST | |||
| 1.00 | 3.80 | 6.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:36 PM EST | |||
| 1.50 | 3.30 | 5.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:36 PM EST | |||
| 2.00 | 2.85 | 4.40 | 3.50 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:36 PM EST | |
| 2.50 | 2.50 | 3.50 | 2.10 | 0.00 | 0.00% | 0 | 4 | 2.68 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 3:59:36 PM EST |
| 3.00 | 2.15 | 2.60 | 2.10 | +0.71 | +51.08% | 51 | 3 | 2.46 | 0.97 | 0.06 | 0.00 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |
| 3.50 | 1.55 | 1.85 | 1.50 | +0.35 | +30.44% | 10 | 19 | 1.39 | 0.91 | 0.11 | 0.00 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |
| 4.00 | 1.25 | 1.55 | 1.20 | +0.45 | +60.00% | 23 | 63 | 1.07 | 0.82 | 0.16 | -0.01 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |
| 4.50 | 0.95 | 1.10 | 1.05 | +0.50 | +90.91% | 108 | 146 | 1.27 | 0.71 | 0.20 | -0.01 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |
| 5.00 | 0.70 | 0.80 | 0.55 | +0.15 | +37.50% | 177 | 131 | 1.12 | 0.60 | 0.22 | -0.01 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |
| 5.50 | 0.50 | 0.60 | 0.55 | +0.25 | +83.34% | 162 | 56 | 1.13 | 0.49 | 0.22 | -0.01 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |
| 6.00 | 0.40 | 0.45 | 0.42 | +0.25 | +147.06% | 90 | 32 | 1.14 | 0.40 | 0.21 | -0.01 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |
| 6.50 | 0.25 | 0.35 | 0.20 | +0.08 | +66.67% | 91 | 17 | 1.16 | 0.32 | 0.19 | -0.01 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |
| 7.00 | 0.20 | 0.30 | 0.25 | +0.20 | +400.00% | 49 | 66 | 1.24 | 0.25 | 0.17 | -0.01 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |
| 7.50 | 0.10 | 0.25 | 0.15 | +0.04 | +36.37% | 63 | 26 | 1.21 | 0.21 | 0.15 | -0.01 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |
| 8.00 | 0.10 | 0.20 | 0.20 | +0.11 | +122.23% | 359 | 47 | 1.28 | 0.17 | 0.12 | -0.01 | 5/6/2024 | 5/6/2024 3:59:36 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 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:36 PM EST | |||
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 7.71 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:36 PM EST | |||
| 1.50 | 0.00 | 0.50 | % | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:36 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:36 PM EST | |||
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:36 PM EST | |||
| 3.00 | 0.00 | 0.90 | 0.10 | -0.05 | -33.34% | 3 | 117 | 3.99 | -0.03 | 0.06 | 0.00 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |
| 3.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 1 | 26 | 1.17 | -0.09 | 0.11 | 0.00 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |
| 4.00 | 0.20 | 0.25 | 0.26 | -0.07 | -21.22% | 26 | 23 | 1.21 | -0.18 | 0.16 | -0.01 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |
| 4.50 | 0.35 | 0.45 | 0.40 | -0.22 | -35.49% | 15 | 117 | 1.20 | -0.29 | 0.20 | -0.01 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |
| 5.00 | 0.60 | 0.65 | 0.65 | -0.30 | -31.58% | 126 | 25 | 1.22 | -0.40 | 0.22 | -0.01 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |
| 5.50 | 0.90 | 1.00 | 0.95 | -0.75 | -44.12% | 2 | 2 | 1.23 | -0.51 | 0.22 | -0.01 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |
| 6.00 | 1.20 | 1.35 | 1.20 | -0.30 | -20.00% | 1 | 27 | 1.39 | -0.60 | 0.21 | -0.01 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |
| 6.50 | 1.60 | 1.90 | 2.30 | 0.00 | 0.00% | 0 | 2 | 1.34 | -0.68 | 0.19 | -0.01 | 5/2/2024 | 5/6/2024 3:59:36 PM EST |
| 7.00 | 1.55 | 2.35 | 2.58 | 0.00 | 0.00% | 0 | 2 | 0.99 | -0.75 | 0.17 | -0.01 | 5/2/2024 | 5/6/2024 3:59:36 PM EST |
| 7.50 | 1.70 | 2.65 | % | 0 | 0 | 2.30 | -0.79 | 0.15 | -0.01 | 5/6/2024 3:59:36 PM EST | |||
| 8.00 | 2.65 | 3.10 | 3.00 | % | 4 | 0 | 2.11 | -0.83 | 0.12 | -0.01 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |