Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $5.85 as of 3/30/2026 4:42:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 2.72 | 3.35 | 3.04 | 3.03 | -1.58 | -34.28% | 1.01 | 96 | 1 | 8.66 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:55 PM EST |
| 3.50 | 2.23 | 3.20 | 2.72 | 2.55 | -1.90 | -42.70% | 0.78 | 101 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:55 PM EST |
| 4.00 | 1.80 | 2.52 | 2.16 | 1.96 | -0.20 | -9.26% | 0.54 | 20 | 3 | 7.16 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:55 PM EST |
| 4.50 | 1.40 | 1.90 | 1.65 | 1.52 | +0.01 | +0.67% | 0.37 | 26 | 20 | 5.07 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:55 PM EST |
| 5.00 | 0.70 | 1.40 | 1.05 | 0.92 | -0.04 | -4.17% | 0.21 | 118 | 52 | 3.97 | 0.97 | 0.13 | -0.01 | 3/30/2026 | 3/30/2026 3:59:55 PM EST |
| 5.50 | 0.49 | 0.60 | 0.55 | 0.58 | +0.06 | +11.54% | 0.10 | 366 | 570 | 1.24 | 0.83 | 0.42 | -0.02 | 3/30/2026 | 3/30/2026 3:59:55 PM EST |
| 6.00 | 0.21 | 0.24 | 0.23 | 0.22 | +0.01 | +4.77% | 0.04 | 2,514 | 573 | 0.95 | 0.54 | 0.71 | -0.04 | 3/30/2026 | 3/30/2026 3:59:55 PM EST |
| 6.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.01 | -14.29% | 0.01 | 5,880 | 2,280 | 0.93 | 0.21 | 0.54 | -0.02 | 3/30/2026 | 3/30/2026 3:59:55 PM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 1,755 | 3,299 | 1.03 | 0.06 | 0.20 | -0.01 | 3/30/2026 | 3/30/2026 3:59:55 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 701 | 2,193 | 1.31 | 0.01 | 0.04 | 0.00 | 3/30/2026 | 3/30/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 150 | 5,597 | 1.61 | 0.00 | 0.01 | 0.00 | 3/30/2026 | 3/30/2026 3:59:55 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 536 | 1.89 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 19 | 1,141 | 2.15 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:55 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 722 | 2.38 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 33 | 1,591 | 2.60 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:55 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 182 | 3.32 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 4 | 221 | 3.72 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:55 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 54 | 3.18 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 586 | 3.35 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 137 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:55 PM EST |
| 13.50 | 0.00 | 0.11 | 0.06 | 0.01 | % | 0.00 | 4 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:55 PM EST | |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.07 | +0.03 | +75.00% | 0.01 | 2 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/30/2026 3:59:55 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 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.73 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 3:59:55 PM EST |
| 3.50 | 0.00 | 2.13 | 1.07 | % | 0.31 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.67 | 0.34 | 0.01 | 0.00 | 0.00% | 0.09 | 0 | 10 | 8.38 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 3:59:55 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 31 | 29 | 1.73 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:55 PM EST |
| 5.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 549 | 2,629 | 1.28 | -0.03 | 0.13 | -0.01 | 3/30/2026 | 3/30/2026 3:59:55 PM EST |
| 5.50 | 0.04 | 0.06 | 0.05 | 0.06 | -0.05 | -45.46% | 0.01 | 669 | 1,890 | 1.07 | -0.17 | 0.42 | -0.02 | 3/30/2026 | 3/30/2026 3:59:55 PM EST |
| 6.00 | 0.17 | 0.24 | 0.21 | 0.20 | -0.12 | -37.50% | 0.03 | 1,482 | 4,587 | 1.01 | -0.46 | 0.71 | -0.04 | 3/30/2026 | 3/30/2026 3:59:55 PM EST |
| 6.50 | 0.50 | 0.61 | 0.56 | 0.53 | -0.17 | -24.29% | 0.09 | 161 | 949 | 1.11 | -0.79 | 0.54 | -0.02 | 3/30/2026 | 3/30/2026 3:59:55 PM EST |
| 7.00 | 0.94 | 1.01 | 0.98 | 0.98 | -0.11 | -10.10% | 0.14 | 28 | 944 | 1.54 | -0.94 | 0.20 | -0.01 | 3/30/2026 | 3/30/2026 3:59:55 PM EST |
| 7.50 | 1.35 | 1.64 | 1.50 | 1.58 | +0.01 | +0.64% | 0.20 | 20 | 572 | 2.69 | -0.99 | 0.04 | 0.00 | 3/30/2026 | 3/30/2026 3:59:55 PM EST |
| 8.00 | 1.94 | 2.27 | 2.11 | 2.11 | +0.03 | +1.45% | 0.26 | 40 | 188 | 3.91 | -1.00 | 0.01 | 0.00 | 3/30/2026 | 3/30/2026 3:59:55 PM EST |
| 8.50 | 2.42 | 2.79 | 2.61 | 2.58 | +0.02 | +0.79% | 0.31 | 19 | 234 | 4.46 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:55 PM EST |
| 9.00 | 2.79 | 3.25 | 3.02 | 3.11 | +0.04 | +1.31% | 0.34 | 34 | 84 | 4.62 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:55 PM EST |
| 9.50 | 3.40 | 3.60 | 3.50 | 3.52 | -0.01 | -0.29% | 0.37 | 16 | 526 | 3.91 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:55 PM EST |
| 10.00 | 3.85 | 4.15 | 4.00 | 4.07 | 0.00 | 0.00% | 0.40 | 45 | 144 | 4.61 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:55 PM EST |
| 10.50 | 4.40 | 4.65 | 4.53 | 4.65 | +0.02 | +0.44% | 0.43 | 2 | 108 | 4.89 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:55 PM EST |
| 11.00 | 4.80 | 5.15 | 4.98 | 5.05 | +0.67 | +15.30% | 0.45 | 6 | 101 | 5.16 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:55 PM EST |
| 11.50 | 5.35 | 5.85 | 5.60 | 5.44 | -0.21 | -3.72% | 0.49 | 1 | 16 | 6.78 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:55 PM EST |
| 12.00 | 5.80 | 6.20 | 6.00 | 6.06 | +0.03 | +0.50% | 0.50 | 1 | 17 | 6.04 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:55 PM EST |
| 12.50 | 6.25 | 6.80 | 6.53 | 6.64 | +0.55 | +9.04% | 0.52 | 1 | 0 | 6.96 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:55 PM EST |
| 13.00 | 6.75 | 7.45 | 7.10 | 6.98 | +0.29 | +4.34% | 0.55 | 3 | 30 | 8.11 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:55 PM EST |
| 13.50 | 7.15 | 8.00 | 7.58 | 7.38 | +0.20 | +2.79% | 0.56 | 1 | 2 | 8.62 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:55 PM EST |
| 14.00 | 7.35 | 8.65 | 8.00 | 6.87 | 0.00 | 0.00% | 0.57 | 0 | 0 | 9.65 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/30/2026 3:59:55 PM EST |
| 15.00 | 8.40 | 9.30 | 8.85 | 8.20 | 0.00 | 0.00% | 0.59 | 0 | 208 | 7.99 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/30/2026 3:59:55 PM EST |
| 16.00 | 9.40 | 10.25 | 9.83 | 10.22 | % | 0.61 | 1 | 0 | 7.97 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:55 PM EST | |
| 17.00 | 10.75 | 11.25 | 11.00 | 11.17 | % | 0.65 | 2 | 0 | 8.29 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:55 PM EST |