Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $7.49 as of 3/13/2026 8:26:25 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.10 | 5.25 | 4.68 | 4.92 | 0.00 | 0.00% | 1.56 | 0 | 3 | 8.77 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:59 PM EST |
| 4.00 | 3.10 | 4.25 | 3.68 | 3.92 | 0.00 | 0.00% | 0.92 | 0 | 6 | 6.53 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:59 PM EST |
| 4.50 | 2.55 | 3.70 | 3.13 | 3.80 | 0.00 | 0.00% | 0.70 | 0 | 1 | 5.46 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 3:59:59 PM EST |
| 5.00 | 2.05 | 3.05 | 2.55 | 3.41 | 0.00 | 0.00% | 0.51 | 0 | 1,101 | 4.18 | 1.00 | 0.01 | 0.00 | 3/6/2026 | 3/12/2026 3:59:59 PM EST |
| 5.50 | 1.82 | 2.55 | 2.19 | 2.94 | 0.00 | 0.00% | 0.40 | 0 | 4 | 3.55 | 0.99 | 0.03 | 0.00 | 3/3/2026 | 3/12/2026 3:59:59 PM EST |
| 6.00 | 1.44 | 1.60 | 1.52 | 1.51 | 0.00 | 0.00% | 0.25 | 0 | 744 | 1.00 | 0.94 | 0.11 | -0.01 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 6.50 | 0.83 | 1.21 | 1.02 | 1.22 | 0.00 | 0.00% | 0.16 | 0 | 25 | 1.45 | 0.86 | 0.21 | -0.02 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 7.00 | 0.64 | 0.69 | 0.67 | 0.69 | 0.00 | 0.00% | 0.10 | 0 | 1,077 | 0.88 | 0.72 | 0.35 | -0.02 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 7.50 | 0.36 | 0.40 | 0.38 | 0.38 | 0.00 | 0.00% | 0.05 | 0 | 590 | 0.88 | 0.52 | 0.43 | -0.02 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 8.00 | 0.19 | 0.21 | 0.20 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 4,700 | 0.89 | 0.33 | 0.37 | -0.02 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 8.50 | 0.10 | 0.11 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,326 | 0.93 | 0.20 | 0.27 | -0.02 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 9.00 | 0.06 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 14,248 | 1.01 | 0.13 | 0.18 | -0.02 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 9.50 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,072 | 1.08 | 0.08 | 0.12 | -0.01 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 10.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9,513 | 1.17 | 0.05 | 0.08 | -0.01 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 10.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,004 | 1.28 | 0.03 | 0.05 | -0.01 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 11.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,469 | 1.35 | 0.02 | 0.03 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 11.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 298 | 1.89 | 0.00 | 0.01 | 0.00 | 3/10/2026 | 3/12/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,867 | 1.90 | 0.00 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 119 | 2.34 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 13.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,138 | 1.81 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 54 | 4.71 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 3:59:59 PM EST |
| 14.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 990 | 2.05 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,563 | 2.55 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 337 | 2.63 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,013 | 2.52 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 763 | 4.29 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,044 | 2.80 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 69 | 3.75 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.46 | 0.23 | 0.06 | 0.00 | 0.00% | 0.08 | 0 | 5 | 7.42 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/12/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 1,398 | 5.64 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 3:59:59 PM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9,442 | 2.19 | 0.00 | 0.01 | 0.00 | 3/10/2026 | 3/12/2026 3:59:59 PM EST |
| 5.50 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 862 | 2.28 | -0.01 | 0.03 | 0.00 | 3/6/2026 | 3/12/2026 3:59:59 PM EST |
| 6.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,673 | 1.03 | -0.06 | 0.11 | -0.01 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 6.50 | 0.06 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 438 | 0.92 | -0.14 | 0.21 | -0.02 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 7.00 | 0.18 | 0.20 | 0.19 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 3,363 | 0.90 | -0.28 | 0.35 | -0.02 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 7.50 | 0.38 | 0.42 | 0.40 | 0.41 | 0.00 | 0.00% | 0.05 | 0 | 2,196 | 0.90 | -0.48 | 0.43 | -0.02 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 8.00 | 0.70 | 0.85 | 0.78 | 0.72 | 0.00 | 0.00% | 0.10 | 0 | 2,956 | 0.90 | -0.67 | 0.37 | -0.02 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 8.50 | 1.08 | 1.15 | 1.12 | 1.12 | 0.00 | 0.00% | 0.13 | 0 | 501 | 0.87 | -0.80 | 0.27 | -0.02 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 9.00 | 1.48 | 1.68 | 1.58 | 1.56 | 0.00 | 0.00% | 0.18 | 0 | 2,054 | 1.69 | -0.87 | 0.18 | -0.02 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 9.50 | 1.98 | 2.17 | 2.08 | 2.04 | 0.00 | 0.00% | 0.22 | 0 | 1,046 | 1.57 | -0.92 | 0.12 | -0.01 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 10.00 | 2.50 | 2.78 | 2.64 | 2.64 | 0.00 | 0.00% | 0.26 | 0 | 2,468 | 2.14 | -0.95 | 0.08 | -0.01 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 10.50 | 2.88 | 3.20 | 3.04 | 2.94 | 0.00 | 0.00% | 0.29 | 0 | 84 | 2.08 | -0.97 | 0.05 | -0.01 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 11.00 | 3.25 | 3.65 | 3.45 | 3.45 | 0.00 | 0.00% | 0.31 | 0 | 1,398 | 2.06 | -0.98 | 0.03 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 11.50 | 3.65 | 4.35 | 4.00 | 3.73 | 0.00 | 0.00% | 0.35 | 0 | 37 | 2.93 | -1.00 | 0.01 | 0.00 | 3/11/2026 | 3/12/2026 3:59:59 PM EST |
| 12.00 | 4.40 | 4.75 | 4.58 | 4.35 | 0.00 | 0.00% | 0.38 | 0 | 171 | 2.77 | -1.00 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 12.50 | 4.75 | 5.30 | 5.03 | 4.71 | 0.00 | 0.00% | 0.40 | 0 | 4 | 3.10 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:59 PM EST |
| 13.00 | 5.30 | 5.70 | 5.50 | 5.48 | 0.00 | 0.00% | 0.42 | 0 | 144 | 2.87 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 13.50 | 5.75 | 6.20 | 5.98 | 5.60 | 0.00 | 0.00% | 0.44 | 0 | 6 | 3.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:59 PM EST |
| 14.00 | 6.35 | 6.75 | 6.55 | 6.38 | 0.00 | 0.00% | 0.47 | 0 | 24 | 3.52 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 15.00 | 7.30 | 7.85 | 7.58 | 7.45 | 0.00 | 0.00% | 0.51 | 0 | 110 | 3.94 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 16.00 | 8.20 | 8.80 | 8.50 | 8.50 | 0.00 | 0.00% | 0.53 | 0 | 5 | 3.99 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 17.00 | 9.25 | 10.05 | 9.65 | 8.71 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 3:59:59 PM EST |
| 18.00 | 10.25 | 11.00 | 10.63 | % | 0.59 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 19.00 | 10.65 | 12.05 | 11.35 | 10.68 | 0.00 | 0.00% | 0.60 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 3:59:59 PM EST |
| 20.00 | 11.65 | 13.05 | 12.35 | 12.33 | 0.00 | 0.00% | 0.62 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 3:59:59 PM EST |