Options Chain for SOUNDTHINKING INC COM (SSTI) - $17.44 as of 3/31/2025 2:39:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.90 | 16.30 | 10.95 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 3/31/2025 2:59:08 PM EST |
| 5.00 | 10.20 | 13.90 | % | 0 | 0 | 8.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 7.50 | 8.00 | 11.10 | 8.30 | 0.00 | 0.00% | 0 | 3 | 5.33 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:08 PM EST |
| 10.00 | 5.60 | 8.60 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 12.50 | 3.00 | 6.10 | % | 0 | 0 | 2.88 | 0.97 | 0.02 | -0.01 | 3/31/2025 2:59:08 PM EST | |||
| 15.00 | 2.00 | 2.70 | 3.18 | 0.00 | 0.00% | 0 | 25 | 1.10 | 0.82 | 0.09 | -0.03 | 3/21/2025 | 3/31/2025 2:59:08 PM EST |
| 17.50 | 0.45 | 1.75 | 1.50 | 0.00 | 0.00% | 0 | 323 | 0.82 | 0.51 | 0.13 | -0.04 | 3/27/2025 | 3/31/2025 2:59:08 PM EST |
| 20.00 | 0.00 | 1.10 | % | 0 | 0 | 1.07 | 0.23 | 0.10 | -0.03 | 3/31/2025 2:59:08 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 3 | 1.53 | 0.08 | 0.05 | -0.01 | 9/16/2024 | 3/31/2025 2:59:08 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.60 | 0.02 | 0.02 | 0.00 | 11/29/2024 | 3/31/2025 2:59:08 PM EST |
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 100 | 4.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/31/2025 2:59:08 PM EST |
| 7.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 83 | 3.36 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:59:08 PM EST |
| 10.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:08 PM EST |
| 12.50 | 0.00 | 0.15 | 2.32 | 0.00 | 0.00% | 0 | 5 | 1.11 | -0.03 | 0.02 | -0.01 | 12/13/2024 | 3/31/2025 2:59:08 PM EST |
| 15.00 | 0.05 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 67 | 0.73 | -0.18 | 0.09 | -0.03 | 3/27/2025 | 3/31/2025 2:59:08 PM EST |
| 17.50 | 0.00 | 2.75 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.89 | -0.49 | 0.13 | -0.04 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 20.00 | 2.85 | 3.50 | % | 0 | 0 | 1.01 | -0.77 | 0.10 | -0.03 | 3/31/2025 2:59:08 PM EST | |||
| 22.50 | 5.10 | 6.80 | % | 0 | 0 | 1.29 | -0.92 | 0.05 | -0.01 | 3/31/2025 2:59:08 PM EST | |||
| 25.00 | 7.60 | 9.10 | % | 0 | 0 | 1.58 | -0.98 | 0.02 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 30.00 | 12.60 | 14.40 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 35.00 | 16.30 | 19.60 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST |