Options Chain for SOUNDTHINKING INC COM (SSTI) - $11.75 as of 10/8/2025 4:44:36 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 | 8.80 | 10.80 | 9.80 | % | 3.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 5.00 | 6.30 | 8.30 | 7.30 | % | 1.46 | 0 | 0 | 8.04 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 7.50 | 4.30 | 5.30 | 4.80 | % | 0.64 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 10.00 | 1.80 | 3.00 | 2.40 | 2.80 | 0.00 | 0.00% | 0.24 | 0 | 4 | 2.29 | 0.97 | 0.05 | 0.00 | 9/12/2025 | 10/8/2025 3:59:52 PM EST |
| 12.50 | 0.10 | 0.50 | 0.30 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.64 | 0.37 | 0.32 | -0.03 | 9/29/2025 | 10/8/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,230 | 1.41 | 0.01 | 0.03 | 0.00 | 9/22/2025 | 10/8/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 601 | 2.89 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 10/8/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 342 | 3.41 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.84 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 10/8/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 342 | 4.80 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 10/8/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 781 | 5.28 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 10/8/2025 3:59:52 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 319 | 1.26 | -0.03 | 0.05 | 0.00 | 10/3/2025 | 10/8/2025 3:59:52 PM EST |
| 12.50 | 0.55 | 1.05 | 0.80 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.67 | -0.63 | 0.32 | -0.03 | 9/25/2025 | 10/8/2025 3:59:52 PM EST |
| 15.00 | 2.70 | 3.30 | 3.00 | 2.90 | 0.00 | 0.00% | 0.20 | 0 | 535 | 1.59 | -0.99 | 0.03 | 0.00 | 7/14/2025 | 10/8/2025 3:59:52 PM EST |
| 17.50 | 5.30 | 5.90 | 5.60 | % | 0.32 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 20.00 | 7.80 | 8.40 | 8.10 | % | 0.40 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 22.50 | 10.30 | 10.90 | 10.60 | % | 0.47 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 25.00 | 12.80 | 13.40 | 13.10 | % | 0.52 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 30.00 | 16.50 | 18.40 | 17.45 | % | 0.58 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 35.00 | 22.70 | 23.40 | 23.05 | % | 0.66 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST |