Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $7.90 as of 3/10/2026 8:34:17 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 | 4.60 | 7.00 | 5.80 | % | 1.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:57 PM EST | |||
| 3.50 | 4.10 | 6.55 | 5.33 | % | 1.52 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 3/10/2026 3:59:57 PM EST | |||
| 4.00 | 3.65 | 6.05 | 4.85 | % | 1.21 | 0 | 0 | 0.00 | 0.98 | 0.01 | 0.00 | 3/10/2026 3:59:57 PM EST | |||
| 4.50 | 3.20 | 5.60 | 4.40 | % | 0.98 | 0 | 0 | 4.82 | 0.96 | 0.03 | 0.00 | 3/10/2026 3:59:57 PM EST | |||
| 5.00 | 2.65 | 5.00 | 3.83 | % | 0.77 | 0 | 0 | 4.08 | 0.94 | 0.05 | -0.01 | 3/10/2026 3:59:57 PM EST | |||
| 5.50 | 2.21 | 3.35 | 2.78 | 2.72 | +0.27 | +11.02% | 0.51 | 3 | 4 | 2.07 | 0.89 | 0.07 | -0.01 | 3/10/2026 | 3/10/2026 3:59:57 PM EST |
| 6.00 | 1.82 | 3.85 | 2.84 | % | 0.47 | 0 | 0 | 3.00 | 0.84 | 0.09 | -0.01 | 3/10/2026 3:59:57 PM EST | |||
| 6.50 | 1.56 | 1.89 | 1.73 | 1.72 | % | 0.27 | 23 | 0 | 0.69 | 0.79 | 0.11 | -0.01 | 3/10/2026 | 3/10/2026 3:59:57 PM EST | |
| 7.00 | 1.32 | 1.52 | 1.42 | 1.40 | -0.17 | -10.83% | 0.20 | 58 | 60 | 0.81 | 0.72 | 0.14 | -0.01 | 3/10/2026 | 3/10/2026 3:59:57 PM EST |
| 7.50 | 1.03 | 1.24 | 1.14 | 1.13 | +0.07 | +6.61% | 0.15 | 29 | 41 | 0.81 | 0.64 | 0.16 | -0.01 | 3/10/2026 | 3/10/2026 3:59:57 PM EST |
| 8.00 | 0.82 | 0.90 | 0.86 | 0.90 | -0.12 | -11.77% | 0.11 | 991 | 161 | 0.78 | 0.56 | 0.17 | -0.01 | 3/10/2026 | 3/10/2026 3:59:57 PM EST |
| 8.50 | 0.65 | 0.77 | 0.71 | 0.68 | -0.17 | -20.00% | 0.08 | 31 | 44 | 0.83 | 0.47 | 0.17 | -0.01 | 3/10/2026 | 3/10/2026 3:59:57 PM EST |
| 9.00 | 0.46 | 0.53 | 0.50 | 0.53 | -0.12 | -18.47% | 0.06 | 102 | 41 | 0.78 | 0.39 | 0.17 | -0.01 | 3/10/2026 | 3/10/2026 3:59:57 PM EST |
| 9.50 | 0.35 | 0.53 | 0.44 | 0.45 | -0.09 | -16.67% | 0.05 | 17 | 5 | 0.84 | 0.32 | 0.16 | -0.01 | 3/10/2026 | 3/10/2026 3:59:57 PM EST |
| 10.00 | 0.27 | 0.40 | 0.34 | 0.35 | +0.01 | +2.95% | 0.03 | 61 | 15 | 0.83 | 0.26 | 0.14 | -0.01 | 3/10/2026 | 3/10/2026 3:59:57 PM EST |
| 10.50 | 0.21 | 0.31 | 0.26 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.84 | 0.21 | 0.13 | -0.01 | 3/9/2026 | 3/10/2026 3:59:57 PM EST |
| 11.00 | 0.20 | 0.30 | 0.25 | 0.24 | +0.02 | +9.10% | 0.02 | 29 | 15 | 0.92 | 0.17 | 0.11 | -0.01 | 3/10/2026 | 3/10/2026 3:59:57 PM EST |
| 11.50 | 0.13 | 0.22 | 0.18 | 0.20 | -0.01 | -4.77% | 0.02 | 2 | 4 | 0.87 | 0.15 | 0.10 | -0.01 | 3/10/2026 | 3/10/2026 3:59:57 PM EST |
| 12.00 | 0.11 | 0.16 | 0.14 | 0.14 | +0.02 | +16.67% | 0.01 | 26 | 6 | 0.89 | 0.12 | 0.08 | -0.01 | 3/10/2026 | 3/10/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.66 | 0.33 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.60 | 0.08 | 0.06 | 0.00 | 3/9/2026 | 3/10/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.08 | -0.04 | -33.34% | 0.01 | 13 | 11 | 1.32 | 0.06 | 0.05 | 0.00 | 3/10/2026 | 3/10/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.46 | 0.23 | % | 0.02 | 0 | 0 | 1.58 | 0.04 | 0.03 | 0.00 | 3/10/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 1.54 | 0.77 | % | 0.05 | 0 | 0 | 2.77 | 0.02 | 0.02 | 0.00 | 3/10/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.32 | 0.01 | 0.01 | 0.00 | 3/10/2026 3:59:57 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 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 7.63 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:57 PM EST | |||
| 3.50 | 0.00 | 0.95 | 0.48 | % | 0.14 | 0 | 0 | 3.67 | -0.01 | 0.01 | 0.00 | 3/10/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 3.20 | -0.02 | 0.01 | 0.00 | 3/10/2026 3:59:57 PM EST | |||
| 4.50 | 0.00 | 2.17 | 1.09 | % | 0.24 | 0 | 0 | 4.84 | -0.04 | 0.03 | 0.00 | 3/10/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.08 | 0 | 3 | 2.16 | -0.06 | 0.05 | -0.01 | 3/9/2026 | 3/10/2026 3:59:57 PM EST |
| 5.50 | 0.09 | 0.34 | 0.22 | 0.13 | % | 0.04 | 5 | 0 | 1.05 | -0.11 | 0.07 | -0.01 | 3/10/2026 | 3/10/2026 3:59:57 PM EST | |
| 6.00 | 0.17 | 0.31 | 0.24 | 0.20 | -0.08 | -28.58% | 0.04 | 3 | 1 | 0.90 | -0.16 | 0.09 | -0.01 | 3/10/2026 | 3/10/2026 3:59:57 PM EST |
| 6.50 | 0.24 | 0.77 | 0.51 | 0.36 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.03 | -0.21 | 0.11 | -0.01 | 3/9/2026 | 3/10/2026 3:59:57 PM EST |
| 7.00 | 0.43 | 0.62 | 0.53 | 0.41 | -0.10 | -19.61% | 0.08 | 1 | 3 | 0.90 | -0.28 | 0.14 | -0.01 | 3/10/2026 | 3/10/2026 3:59:57 PM EST |
| 7.50 | 0.64 | 0.83 | 0.74 | 0.63 | -0.08 | -11.27% | 0.10 | 1 | 5 | 0.89 | -0.36 | 0.16 | -0.01 | 3/10/2026 | 3/10/2026 3:59:57 PM EST |
| 8.00 | 0.89 | 1.09 | 0.99 | 0.93 | +0.05 | +5.69% | 0.12 | 66 | 35 | 0.89 | -0.44 | 0.17 | -0.01 | 3/10/2026 | 3/10/2026 3:59:57 PM EST |
| 8.50 | 1.07 | 1.40 | 1.24 | 1.27 | -0.15 | -10.57% | 0.15 | 14 | 10 | 0.83 | -0.53 | 0.17 | -0.01 | 3/10/2026 | 3/10/2026 3:59:57 PM EST |
| 9.00 | 1.51 | 1.74 | 1.63 | 1.46 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.88 | -0.61 | 0.17 | -0.01 | 3/9/2026 | 3/10/2026 3:59:57 PM EST |
| 9.50 | 1.37 | 2.13 | 1.75 | 1.84 | -0.18 | -8.92% | 0.18 | 15 | 3 | 1.21 | -0.68 | 0.16 | -0.01 | 3/10/2026 | 3/10/2026 3:59:57 PM EST |
| 10.00 | 2.32 | 2.53 | 2.43 | 2.22 | -0.04 | -1.77% | 0.24 | 4 | 65 | 0.88 | -0.74 | 0.14 | -0.01 | 3/10/2026 | 3/10/2026 3:59:57 PM EST |
| 10.50 | 2.46 | 3.35 | 2.91 | 2.62 | -0.50 | -16.03% | 0.28 | 10 | 1 | 1.45 | -0.79 | 0.13 | -0.01 | 3/10/2026 | 3/10/2026 3:59:57 PM EST |
| 11.00 | 2.90 | 4.75 | 3.83 | 3.23 | % | 0.35 | 4 | 0 | 2.38 | -0.83 | 0.11 | -0.01 | 3/10/2026 | 3/10/2026 3:59:57 PM EST | |
| 11.50 | 3.40 | 4.15 | 3.78 | 3.60 | % | 0.33 | 2 | 0 | 1.44 | -0.85 | 0.10 | -0.01 | 3/10/2026 | 3/10/2026 3:59:57 PM EST | |
| 12.00 | 3.55 | 5.90 | 4.73 | 3.92 | -0.34 | -7.99% | 0.39 | 1 | 9 | 2.70 | -0.88 | 0.08 | -0.01 | 3/10/2026 | 3/10/2026 3:59:57 PM EST |
| 12.50 | 3.85 | 5.80 | 4.83 | 4.45 | -0.42 | -8.63% | 0.39 | 22 | 1 | 2.23 | -0.92 | 0.06 | 0.00 | 3/10/2026 | 3/10/2026 3:59:57 PM EST |
| 13.00 | 4.35 | 5.40 | 4.88 | 5.08 | 0.00 | 0.00% | 0.38 | 0 | 7 | 1.51 | -0.94 | 0.05 | 0.00 | 3/9/2026 | 3/10/2026 3:59:57 PM EST |
| 14.00 | 5.90 | 6.65 | 6.28 | 6.05 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.81 | -0.96 | 0.03 | 0.00 | 3/9/2026 | 3/10/2026 3:59:57 PM EST |
| 15.00 | 6.65 | 7.40 | 7.03 | 7.03 | % | 0.47 | 5 | 0 | 1.63 | -0.98 | 0.02 | 0.00 | 3/10/2026 | 3/10/2026 3:59:57 PM EST | |
| 16.00 | 7.25 | 9.90 | 8.58 | % | 0.54 | 0 | 0 | 3.25 | -0.99 | 0.01 | 0.00 | 3/10/2026 3:59:57 PM EST |