Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $6.03 as of 3/31/2026 12:15:11 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 | 3.10 | 4.00 | 3.55 | 4.60 | 0.00 | 0.00% | 1.18 | 0 | 1 | 4.12 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/31/2026 2:58:58 PM EST |
| 3.50 | 3.00 | 3.90 | 3.45 | 2.87 | -0.28 | -8.89% | 0.99 | 11 | 7 | 4.56 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:58:58 PM EST |
| 4.00 | 2.33 | 3.00 | 2.67 | 2.00 | 0.00 | 0.00% | 0.67 | 0 | 151 | 2.89 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/31/2026 2:58:58 PM EST |
| 4.50 | 1.80 | 2.67 | 2.24 | 1.39 | 0.00 | 0.00% | 0.50 | 0 | 6 | 3.12 | 0.99 | 0.02 | 0.00 | 3/30/2026 | 3/31/2026 2:58:58 PM EST |
| 5.00 | 1.53 | 2.18 | 1.86 | 1.54 | +0.57 | +58.77% | 0.37 | 22 | 98 | 2.61 | 0.96 | 0.06 | 0.00 | 3/31/2026 | 3/31/2026 2:58:58 PM EST |
| 5.50 | 1.35 | 1.45 | 1.40 | 1.38 | +0.70 | +102.95% | 0.25 | 36 | 303 | 1.08 | 0.91 | 0.14 | -0.01 | 3/31/2026 | 3/31/2026 2:58:58 PM EST |
| 6.00 | 0.91 | 1.01 | 0.96 | 0.93 | +0.56 | +151.36% | 0.16 | 140 | 519 | 0.93 | 0.82 | 0.25 | -0.01 | 3/31/2026 | 3/31/2026 2:58:58 PM EST |
| 6.50 | 0.56 | 0.59 | 0.58 | 0.58 | +0.40 | +222.23% | 0.09 | 1,387 | 1,594 | 0.85 | 0.66 | 0.37 | -0.02 | 3/31/2026 | 3/31/2026 2:58:58 PM EST |
| 7.00 | 0.29 | 0.31 | 0.30 | 0.29 | +0.21 | +262.50% | 0.04 | 4,749 | 2,837 | 0.84 | 0.46 | 0.42 | -0.02 | 3/31/2026 | 3/31/2026 2:58:58 PM EST |
| 7.50 | 0.14 | 0.15 | 0.15 | 0.14 | +0.11 | +366.67% | 0.02 | 2,008 | 5,635 | 0.82 | 0.28 | 0.35 | -0.02 | 3/31/2026 | 3/31/2026 2:58:58 PM EST |
| 8.00 | 0.07 | 0.08 | 0.08 | 0.08 | +0.05 | +166.67% | 0.01 | 1,797 | 1,785 | 0.85 | 0.15 | 0.24 | -0.01 | 3/31/2026 | 3/31/2026 2:58:58 PM EST |
| 8.50 | 0.03 | 0.04 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 176 | 1,536 | 0.89 | 0.08 | 0.14 | -0.01 | 3/31/2026 | 3/31/2026 2:58:58 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 81 | 3,545 | 0.90 | 0.03 | 0.08 | 0.00 | 3/31/2026 | 3/31/2026 2:58:58 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 12 | 499 | 1.18 | 0.01 | 0.03 | 0.00 | 3/31/2026 | 3/31/2026 2:58:58 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 755 | 1.16 | 0.01 | 0.02 | 0.00 | 3/31/2026 | 3/31/2026 2:58:58 PM EST |
| 10.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 4 | 114 | 1.92 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:58:58 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 164 | 1.40 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:58:58 PM EST |
| 11.50 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 86 | 2.53 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/31/2026 2:58:58 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 125 | 1.68 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:58:58 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.39 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/31/2026 2:58:58 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.50 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/31/2026 2:58:58 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.86 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/31/2026 2:58:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.54 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/31/2026 2:58:58 PM EST |
| 16.00 | 0.00 | 0.09 | 0.05 | 0.08 | % | 0.00 | 1 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:58:58 PM EST | |
| 17.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/31/2026 2:58:58 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 | 0.05 | 0.03 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/31/2026 2:58:58 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.01 | 1 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:58:58 PM EST |
| 4.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.01 | -50.00% | 0.01 | 9 | 281 | 2.44 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:58:58 PM EST |
| 4.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 15 | 21 | 1.54 | -0.01 | 0.02 | 0.00 | 3/31/2026 | 3/31/2026 2:58:58 PM EST |
| 5.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.04 | -50.00% | 0.01 | 83 | 174 | 1.24 | -0.04 | 0.06 | 0.00 | 3/31/2026 | 3/31/2026 2:58:58 PM EST |
| 5.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.15 | -75.00% | 0.01 | 204 | 2,173 | 1.00 | -0.09 | 0.14 | -0.01 | 3/31/2026 | 3/31/2026 2:58:58 PM EST |
| 6.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.28 | -71.80% | 0.02 | 1,492 | 843 | 0.93 | -0.18 | 0.25 | -0.01 | 3/31/2026 | 3/31/2026 2:58:58 PM EST |
| 6.50 | 0.22 | 0.25 | 0.24 | 0.23 | -0.46 | -66.67% | 0.04 | 259 | 2,757 | 0.85 | -0.34 | 0.37 | -0.02 | 3/31/2026 | 3/31/2026 2:58:58 PM EST |
| 7.00 | 0.44 | 0.49 | 0.47 | 0.49 | -0.67 | -57.76% | 0.07 | 86 | 705 | 0.85 | -0.54 | 0.42 | -0.02 | 3/31/2026 | 3/31/2026 2:58:58 PM EST |
| 7.50 | 0.77 | 0.93 | 0.85 | 0.78 | -0.75 | -49.02% | 0.11 | 14 | 1,240 | 0.81 | -0.72 | 0.35 | -0.02 | 3/31/2026 | 3/31/2026 2:58:58 PM EST |
| 8.00 | 1.12 | 1.41 | 1.27 | 1.59 | -0.51 | -24.29% | 0.16 | 13 | 120 | 1.54 | -0.85 | 0.24 | -0.01 | 3/31/2026 | 3/31/2026 2:58:58 PM EST |
| 8.50 | 1.59 | 1.88 | 1.74 | 2.26 | -0.26 | -10.32% | 0.20 | 5 | 78 | 1.81 | -0.92 | 0.14 | -0.01 | 3/31/2026 | 3/31/2026 2:58:58 PM EST |
| 9.00 | 2.11 | 2.52 | 2.32 | 2.40 | -0.69 | -22.33% | 0.26 | 15 | 84 | 2.57 | -0.97 | 0.08 | 0.00 | 3/31/2026 | 3/31/2026 2:58:58 PM EST |
| 9.50 | 2.61 | 2.79 | 2.70 | 2.70 | -0.77 | -22.19% | 0.28 | 54 | 645 | 1.72 | -0.99 | 0.03 | 0.00 | 3/31/2026 | 3/31/2026 2:58:58 PM EST |
| 10.00 | 3.05 | 3.40 | 3.23 | 3.22 | -0.83 | -20.50% | 0.32 | 49 | 479 | 2.39 | -0.99 | 0.02 | 0.00 | 3/31/2026 | 3/31/2026 2:58:58 PM EST |
| 10.50 | 3.55 | 4.30 | 3.93 | 4.25 | -0.35 | -7.61% | 0.37 | 1 | 74 | 3.50 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:58:58 PM EST |
| 11.00 | 4.05 | 4.40 | 4.23 | 4.67 | -0.40 | -7.89% | 0.38 | 1 | 107 | 2.57 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:58:58 PM EST |
| 11.50 | 4.55 | 5.05 | 4.80 | 5.35 | +0.35 | +7.00% | 0.42 | 1 | 54 | 5.02 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:58:58 PM EST |
| 12.00 | 5.00 | 5.70 | 5.35 | 5.83 | 0.00 | 0.00% | 0.45 | 0 | 14 | 5.64 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/31/2026 2:58:58 PM EST |
| 12.50 | 5.55 | 5.75 | 5.65 | 5.63 | +0.52 | +10.18% | 0.45 | 2 | 36 | 2.81 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:58:58 PM EST |
| 13.00 | 6.05 | 6.30 | 6.18 | 6.19 | -0.11 | -1.75% | 0.48 | 2 | 25 | 2.92 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:58:58 PM EST |
| 14.00 | 7.05 | 7.35 | 7.20 | 8.05 | 0.00 | 0.00% | 0.51 | 0 | 23 | 3.15 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 2:58:58 PM EST |
| 15.00 | 8.05 | 8.35 | 8.20 | 9.05 | 0.00 | 0.00% | 0.55 | 0 | 261 | 3.35 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 2:58:58 PM EST |
| 16.00 | 8.95 | 9.30 | 9.13 | 9.96 | 0.00 | 0.00% | 0.57 | 0 | 102 | 3.54 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/31/2026 2:58:58 PM EST |
| 17.00 | 10.00 | 10.35 | 10.18 | % | 0.60 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 3/31/2026 2:58:58 PM EST |