Options Chain for SOUNDTHINKING INC COM (SSTI) - $15.72 as of 6/19/2025 8:37:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.00 | 14.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 5.00 | 10.00 | 12.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 7.50 | 7.50 | 9.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 10.00 | 5.10 | 7.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 12.50 | 2.35 | 4.80 | % | 0 | 0 | 4.05 | 0.98 | 0.03 | -0.01 | 6/18/2025 3:29:08 PM EST | |||
| 15.00 | 0.00 | 2.30 | 1.30 | 0.00 | 0.00% | 0 | 17 | 4.33 | 0.67 | 0.21 | -0.16 | 6/16/2025 | 6/18/2025 3:29:08 PM EST |
| 17.50 | 0.05 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 64 | 1.51 | 0.17 | 0.15 | -0.11 | 6/2/2025 | 6/18/2025 3:29:08 PM EST |
| 20.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 63 | 7.60 | 0.02 | 0.02 | -0.01 | 5/14/2025 | 6/18/2025 3:29:08 PM EST |
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 8.75 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 9.71 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 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 | 6/18/2025 3:29:08 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 12.50 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 164 | 3.87 | -0.02 | 0.03 | -0.01 | 5/15/2025 | 6/18/2025 3:29:08 PM EST |
| 15.00 | 0.00 | 2.00 | 0.21 | 0.00 | 0.00% | 0 | 8 | 5.10 | -0.33 | 0.21 | -0.16 | 6/16/2025 | 6/18/2025 3:29:08 PM EST |
| 17.50 | 1.55 | 2.20 | % | 0 | 0 | 5.25 | -0.83 | 0.15 | -0.11 | 6/18/2025 3:29:08 PM EST | |||
| 20.00 | 2.65 | 5.30 | % | 0 | 0 | 3.25 | -0.98 | 0.02 | -0.01 | 6/18/2025 3:29:08 PM EST | |||
| 22.50 | 6.50 | 7.30 | % | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 25.00 | 8.90 | 10.50 | % | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 30.00 | 13.90 | 14.80 | % | 0 | 0 | 6.96 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST |