Options Chain for SOUNDTHINKING INC COM (SSTI) - $6.39 as of 3/27/2026 11:07:01 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 | 3.50 | 4.50 | 4.00 | 5.26 | 0.00 | 0.00% | 1.60 | 0 | 4 | 5.03 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/27/2026 4:00:06 PM EST |
| 5.00 | 1.15 | 1.90 | 1.53 | 1.60 | 0.00 | 0.00% | 0.31 | 0 | 8 | 1.70 | 0.94 | 0.10 | -0.01 | 3/25/2026 | 3/27/2026 4:00:06 PM EST |
| 7.50 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.82 | 0.28 | 0.28 | -0.01 | 3/26/2026 | 3/27/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.28 | 0.02 | 0.04 | 0.00 | 3/2/2026 | 3/27/2026 4:00:06 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 81 | 2.06 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/27/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 3/27/2026 4:00:06 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.99 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 3/27/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 4.27 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 3/27/2026 4:00:06 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 4.51 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 3/27/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 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 | 6.07 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 22 | 2.20 | -0.06 | 0.10 | -0.01 | 3/24/2026 | 3/27/2026 4:00:06 PM EST |
| 7.50 | 0.80 | 1.50 | 1.15 | 1.05 | 0.00 | 0.00% | 0.15 | 0 | 13 | 1.50 | -0.72 | 0.28 | -0.01 | 3/6/2026 | 3/27/2026 4:00:06 PM EST |
| 10.00 | 3.00 | 4.10 | 3.55 | 3.50 | 0.00 | 0.00% | 0.35 | 0 | 5 | 2.63 | -0.98 | 0.04 | 0.00 | 11/13/2025 | 3/27/2026 4:00:06 PM EST |
| 12.50 | 5.30 | 6.70 | 6.00 | 2.60 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 3/27/2026 4:00:06 PM EST |
| 15.00 | 7.80 | 9.20 | 8.50 | % | 0.57 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 17.50 | 10.30 | 11.80 | 11.05 | % | 0.63 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 20.00 | 12.40 | 14.70 | 13.55 | % | 0.68 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 22.50 | 14.90 | 17.20 | 16.05 | % | 0.71 | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 25.00 | 17.40 | 19.70 | 18.55 | % | 0.74 | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST |