Free Trial

SoundHound AI (SOUN) Options Chain & Prices

SoundHound AI logo
$20.62 +0.46 (+2.28%)
As of 01/3/2025 05:45 PM Eastern

SOUN Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
1/10/2025$17.00$0.352Put1,6703997411602
(+149)
144.50%
(+17.09%)
-0.147659233
1/10/2025$17.00$4.009Call532982908
(+4)
148.00%
(+19.57%)
0.85348216
1/10/2025$17.50$0.448Put441125153252
(+67)
147.61%
(+19.84%)
-0.17993377
1/10/2025$17.50$3.603Call198325071
(+3)
146.03%
(+17.58%)
0.82099123
1/10/2025$18.00$0.565Put2,3183325551675
(+209)
145.48%
(+15.76%)
-0.216724305
1/10/2025$18.00$3.219Call8503231632874
(+100)
151.14%
(+25.10%)
0.783968120
1/10/2025$18.50$0.708Put1,0153311031024
(+67)
146.71%
(+16.68%)
-0.257623188
1/10/2025$18.50$2.861Call1923423164
(+127)
143.57%
(+13.54%)
0.74282559
1/10/2025$19.00$0.877Put3,4902,3015151116
(+4)
145.84%
(+12.66%)
-0.301896433
1/10/2025$19.00$2.530Call1,5566253834517
(+1768)
143.04%
(+12.40%)
0.698295155
1/10/2025$19.50$1.076Put1,715978248683
(+188)
145.62%
(+11.21%)
-0.34855331
1/10/2025$19.50$2.228Call719303197677
(+497)
142.93%
(+9.34%)
0.651396173
1/10/2025$20.00$1.304Put3,4101,1931,0981677
(+309)
149.06%
(+13.05%)
-0.396471633
1/10/2025$20.00$1.956Call8,6422,4214,93514206
(+12494)
145.47%
(+11.60%)
0.603245957
1/10/2025$20.50$1.560Put1,442369315286
(+64)
143.77%
(+6.64%)
-0.444529220
1/10/2025$20.50$1.712Call8905321941698
(+195)
143.77%
(+7.44%)
0.554944256
1/10/2025$21.00$1.845Put8,1304,4229681005
(+459)
149.73%
(+10.41%)
-0.49169434
1/10/2025$21.00$1.496Call3,0841,0921,0242495
(+732)
144.98%
(+5.66%)
0.507558595
1/10/2025$21.50$2.155Put1,564825422445
(+68)
145.69%
(+4.12%)
-0.537115242
1/10/2025$21.50$1.306Call2,8531,128517785
(+166)
151.73%
(+10.11%)
0.461959604
1/10/2025$22.00$2.488Put2,1419068061332
(+109)
146.95%
(+3.09%)
-0.580167222
1/10/2025$22.00$1.139Call10,7344,0334,1836610
(+509)
150.89%
(+4.89%)
0.418711,031
1/10/2025$22.50$2.843Put711378258451
(+25)
151.56%
(+5.40%)
-0.62041989
1/10/2025$22.50$0.994Call1,9264354412500
(+4)
147.70%
(+1.54%)
0.378313328
1/10/2025$23.00$3.217Put31819931316
(+59)
149.85%
(+1.40%)
-0.65765181
1/10/2025$23.00$0.868Call3,1431,2857551641
(+789)
149.85%
(+0.78%)
0.340943506
1/10/2025$23.50$3.607Put85326321
(+114)
151.44%
(+0.72%)
-0.69176724
1/10/2025$23.50$0.759Call591249155778
(+27)
151.44%
(+0.72%)
0.306695166
1/10/2025$24.00$4.012Put69612394
(+78)
153.09%
(+0.12%)
-0.72282719
1/10/2025$24.00$0.664Call1,9577037432250
(+756)
156.24%
(+5.02%)
0.275546396
1/10/2025$24.50$4.430Put4 - 1117
(+0)
154.78%
(-0.40%)
-0.7509234
1/10/2025$24.50$0.582Call423131114311
(+78)
154.78%
(-0.40%)
0.247345113
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:SOUN) was last updated on 1/6/2025 by MarketBeat.com Staff
From Our Partners