Options Chain for SOUNDTHINKING INC COM (SSTI) - $6.32 as of 12/3/2025 8:51:53 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.10 | 4.20 | 3.65 | % | 1.46 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 5.00 | 0.90 | 2.60 | 1.75 | % | 0.35 | 0 | 0 | 3.97 | 0.88 | 0.13 | -0.01 | 12/3/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.66 | 0.26 | 0.23 | -0.01 | 12/2/2025 | 12/3/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.03 | 0.03 | 0.04 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.79 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/3/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.65 | 0.33 | % | 0.13 | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.86 | -0.12 | 0.13 | -0.01 | 12/3/2025 4:00:01 PM EST | |||
| 7.50 | 1.10 | 1.75 | 1.43 | 1.20 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.93 | -0.74 | 0.23 | -0.01 | 11/20/2025 | 12/3/2025 4:00:01 PM EST |
| 10.00 | 3.30 | 4.50 | 3.90 | 3.50 | 0.00 | 0.00% | 0.39 | 0 | 3 | 3.42 | -0.97 | 0.04 | 0.00 | 11/13/2025 | 12/3/2025 4:00:01 PM EST |
| 12.50 | 5.70 | 7.10 | 6.40 | % | 0.51 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 15.00 | 8.20 | 9.60 | 8.90 | % | 0.59 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 17.50 | 10.20 | 12.40 | 11.30 | % | 0.65 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 20.00 | 12.70 | 14.90 | 13.80 | % | 0.69 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 22.50 | 15.20 | 17.40 | 16.30 | % | 0.72 | 0 | 0 | 6.41 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST |