Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $6.58 as of 4/10/2026 7:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.20 | 5.75 | 5.48 | 5.65 | +0.05 | +0.90% | 5.48 | 1 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 2.00 | 4.25 | 4.55 | 4.40 | 4.65 | -0.05 | -1.07% | 2.20 | 1 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 3.00 | 3.15 | 3.70 | 3.43 | 3.42 | % | 1.14 | 2 | 3 | 5.54 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 3.50 | 2.75 | 3.30 | 3.03 | 3.02 | % | 0.87 | 2 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 4.00 | 2.16 | 2.62 | 2.39 | 2.26 | -0.52 | -18.71% | 0.60 | 1 | 20 | 3.37 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 4.50 | 1.82 | 2.11 | 1.97 | 1.96 | -0.16 | -7.55% | 0.44 | 2 | 134 | 2.67 | 0.99 | 0.02 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 5.00 | 1.41 | 1.57 | 1.49 | 1.57 | -0.07 | -4.27% | 0.30 | 15 | 1,117 | 2.62 | 0.97 | 0.08 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 5.50 | 0.76 | 1.23 | 1.00 | 0.96 | -0.22 | -18.65% | 0.18 | 52 | 119 | 2.00 | 0.89 | 0.22 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 6.00 | 0.53 | 0.62 | 0.58 | 0.59 | -0.11 | -15.72% | 0.10 | 399 | 1,443 | 0.83 | 0.75 | 0.42 | -0.02 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 6.50 | 0.25 | 0.26 | 0.26 | 0.25 | -0.07 | -21.88% | 0.04 | 2,363 | 2,396 | 0.75 | 0.50 | 0.61 | -0.02 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 7.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 3,115 | 9,828 | 0.79 | 0.25 | 0.45 | -0.02 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 7.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.03 | -42.86% | 0.01 | 1,870 | 4,971 | 0.87 | 0.13 | 0.25 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 8.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 6,537 | 9,610 | 1.02 | 0.06 | 0.13 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 8.50 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 88 | 1,201 | 1.53 | 0.01 | 0.04 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,072 | 6,949 | 1.34 | 0.01 | 0.02 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 133 | 1.63 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 357 | 26,703 | 1.50 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 10.50 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.05 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 17 | 10,164 | 1.76 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 11.50 | 0.00 | 0.13 | 0.07 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 55 | 36,758 | 2.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.88 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,789 | 2.21 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,386 | 2.40 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 8,853 | 2.58 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 2,817 | 2.74 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 5,172 | 2.89 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,904 | 3.03 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,600 | 4.24 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 7,491 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,236 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,037 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 763 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 726 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,092 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 801 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/10/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 280 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,051 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 173 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,493 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 394 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 1,147 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 33.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 368 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 34.00 | 0.00 | 0.29 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 628 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 1,165 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 36.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,708 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.02 | 1 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 3.00 | 0.00 | 0.14 | 0.07 | % | 0.02 | 0 | 102 | 4.50 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 3.50 | 0.00 | 0.22 | 0.11 | % | 0.03 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.02 | 7 | 2,211 | 3.34 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 4.50 | 0.01 | 0.08 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4,641 | 1.85 | -0.01 | 0.02 | 0.00 | 4/6/2026 | 4/10/2026 3:59:56 PM EST |
| 5.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.08 | -72.73% | 0.01 | 104 | 4,430 | 1.41 | -0.03 | 0.08 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 5.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.01 | 503 | 2,790 | 0.97 | -0.11 | 0.22 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 6.00 | 0.12 | 0.13 | 0.13 | 0.13 | -0.01 | -7.15% | 0.02 | 1,310 | 14,996 | 0.88 | -0.25 | 0.42 | -0.02 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 6.50 | 0.31 | 0.35 | 0.33 | 0.31 | +0.06 | +24.00% | 0.05 | 1,550 | 1,763 | 0.87 | -0.50 | 0.61 | -0.02 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 7.00 | 0.62 | 0.73 | 0.68 | 0.67 | +0.10 | +17.55% | 0.10 | 896 | 4,317 | 0.89 | -0.75 | 0.45 | -0.02 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 7.50 | 1.03 | 1.20 | 1.12 | 1.11 | +0.15 | +15.63% | 0.15 | 51 | 148 | 1.31 | -0.87 | 0.25 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 8.00 | 1.34 | 1.76 | 1.55 | 1.57 | +0.16 | +11.35% | 0.19 | 32 | 4,641 | 1.85 | -0.94 | 0.13 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 8.50 | 1.82 | 2.41 | 2.12 | 2.07 | +0.37 | +21.77% | 0.25 | 3 | 39 | 2.67 | -0.99 | 0.04 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 9.00 | 2.40 | 2.72 | 2.56 | 2.59 | +0.30 | +13.10% | 0.28 | 295 | 3,074 | 2.27 | -0.99 | 0.02 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 9.50 | 2.92 | 3.35 | 3.14 | 3.04 | +0.16 | +5.56% | 0.33 | 8 | 136 | 2.99 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 10.00 | 3.45 | 3.80 | 3.63 | 3.53 | +0.04 | +1.15% | 0.36 | 91 | 23,821 | 3.02 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 10.50 | 3.75 | 4.25 | 4.00 | 3.90 | +0.08 | +2.10% | 0.38 | 2 | 35 | 3.00 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 11.00 | 4.50 | 4.75 | 4.63 | 4.62 | +0.22 | +5.00% | 0.42 | 135 | 3,948 | 3.41 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 11.50 | 4.80 | 5.40 | 5.10 | 4.95 | +0.13 | +2.70% | 0.44 | 1 | 53 | 3.99 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 12.00 | 5.45 | 5.70 | 5.58 | 5.57 | +0.17 | +3.15% | 0.47 | 58 | 27,365 | 3.26 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 12.50 | 5.55 | 6.30 | 5.93 | 5.77 | 0.00 | 0.00% | 0.47 | 0 | 3 | 3.91 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 13.00 | 6.50 | 6.80 | 6.65 | 6.51 | +0.15 | +2.36% | 0.51 | 110 | 1,773 | 4.06 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 14.00 | 7.35 | 7.70 | 7.53 | 7.55 | 0.00 | 0.00% | 0.54 | 0 | 2,152 | 3.81 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 15.00 | 8.30 | 8.80 | 8.55 | 8.53 | +0.23 | +2.78% | 0.57 | 115 | 1,744 | 4.59 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 16.00 | 9.25 | 9.70 | 9.48 | 9.24 | 0.00 | 0.00% | 0.59 | 0 | 1,664 | 4.27 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:56 PM EST |
| 17.00 | 10.25 | 10.70 | 10.48 | 10.75 | 0.00 | 0.00% | 0.62 | 0 | 20 | 4.48 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 3:59:56 PM EST |
| 18.00 | 11.25 | 11.75 | 11.50 | 11.04 | 0.00 | 0.00% | 0.64 | 0 | 5 | 4.98 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 3:59:56 PM EST |
| 19.00 | 12.10 | 12.70 | 12.40 | 12.27 | 0.00 | 0.00% | 0.65 | 0 | 16 | 4.85 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/10/2026 3:59:56 PM EST |
| 20.00 | 13.25 | 13.75 | 13.50 | 12.72 | 0.00 | 0.00% | 0.68 | 0 | 10 | 5.33 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:56 PM EST |
| 21.00 | 14.25 | 14.75 | 14.50 | % | 0.69 | 0 | 46 | 5.49 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 22.00 | 15.30 | 15.75 | 15.53 | 15.42 | % | 0.71 | 1 | 15 | 5.65 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 23.00 | 16.25 | 16.80 | 16.53 | % | 0.72 | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 24.00 | 17.25 | 17.80 | 17.53 | % | 0.73 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 25.00 | 18.25 | 18.70 | 18.48 | % | 0.74 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 26.00 | 19.20 | 19.80 | 19.50 | % | 0.75 | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 27.00 | 20.25 | 20.80 | 20.53 | % | 0.76 | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 28.00 | 21.25 | 21.75 | 21.50 | % | 0.77 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 29.00 | 22.25 | 22.80 | 22.53 | % | 0.78 | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 30.00 | 23.25 | 23.70 | 23.48 | 23.47 | 0.00 | 0.00% | 0.78 | 0 | 3 | 6.31 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 3:59:56 PM EST |
| 31.00 | 24.25 | 24.80 | 24.53 | % | 0.79 | 0 | 0 | 7.05 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 32.00 | 25.25 | 25.75 | 25.50 | % | 0.80 | 0 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 33.00 | 26.10 | 26.80 | 26.45 | % | 0.80 | 0 | 0 | 7.24 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 34.00 | 27.25 | 27.70 | 27.48 | % | 0.81 | 0 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 35.00 | 28.25 | 28.80 | 28.53 | % | 0.82 | 0 | 0 | 7.43 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 36.00 | 29.25 | 29.70 | 29.48 | % | 0.82 | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST |