Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $6.48 as of 3/25/2026 8:35:24 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 | 5.55 | 4.33 | % | 1.44 | 0 | 2 | 8.83 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 3.50 | 2.50 | 5.10 | 3.80 | % | 1.09 | 0 | 1 | 7.43 | 1.00 | 0.02 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 4.00 | 2.19 | 4.60 | 3.40 | 2.89 | 0.00 | 0.00% | 0.85 | 0 | 2 | 6.29 | 0.98 | 0.04 | 0.00 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 4.50 | 1.60 | 3.50 | 2.55 | % | 0.57 | 0 | 1 | 4.13 | 0.93 | 0.08 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 5.00 | 1.37 | 2.56 | 1.97 | 1.44 | 0.00 | 0.00% | 0.39 | 0 | 15 | 2.76 | 0.87 | 0.13 | -0.01 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 5.50 | 0.96 | 1.41 | 1.19 | 1.10 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.67 | 0.79 | 0.19 | -0.01 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 6.00 | 0.81 | 0.92 | 0.87 | 0.83 | 0.00 | 0.00% | 0.14 | 0 | 151 | 0.79 | 0.69 | 0.26 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 6.50 | 0.28 | 0.66 | 0.47 | 0.57 | 0.00 | 0.00% | 0.07 | 0 | 156 | 0.62 | 0.55 | 0.29 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 7.00 | 0.34 | 0.41 | 0.38 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 182 | 0.76 | 0.41 | 0.27 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 7.50 | 0.22 | 0.28 | 0.25 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 552 | 0.78 | 0.32 | 0.22 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 8.00 | 0.16 | 0.18 | 0.17 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 984 | 0.80 | 0.26 | 0.18 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 8.50 | 0.09 | 0.14 | 0.12 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 264 | 0.82 | 0.22 | 0.15 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 9.00 | 0.06 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 5,735 | 0.83 | 0.19 | 0.13 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 9.50 | 0.04 | 0.16 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 391 | 0.98 | 0.15 | 0.11 | -0.01 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 10.00 | 0.05 | 0.09 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 487 | 1.00 | 0.12 | 0.09 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 10.50 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.34 | 0.05 | 0.05 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 215 | 1.43 | 0.04 | 0.05 | 0.00 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 11.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 15 | 1.67 | 0.02 | 0.03 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 12.00 | 0.01 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.16 | 0.02 | 0.02 | 0.00 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 1.29 | 0.65 | % | 0.05 | 0 | 3 | 3.51 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 21 | 1.93 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 14.00 | 0.00 | 2.14 | 1.07 | % | 0.08 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 2.14 | 1.07 | % | 0.07 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 2 | 3.60 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 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 | 1.28 | 0.64 | % | 0.21 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 3.50 | 0.00 | 2.14 | 1.07 | % | 0.31 | 0 | 0 | 7.36 | 0.00 | 0.02 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.47 | 0.24 | % | 0.06 | 0 | 0 | 2.36 | -0.02 | 0.04 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 4.50 | 0.05 | 0.30 | 0.18 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.26 | -0.07 | 0.08 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 5.00 | 0.10 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 153 | 0.92 | -0.13 | 0.13 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 5.50 | 0.19 | 0.24 | 0.22 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 251 | 0.86 | -0.21 | 0.19 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 6.00 | 0.34 | 0.41 | 0.38 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 317 | 0.84 | -0.31 | 0.26 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 6.50 | 0.55 | 0.68 | 0.62 | 0.63 | 0.00 | 0.00% | 0.10 | 0 | 288 | 0.84 | -0.45 | 0.29 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 7.00 | 0.85 | 0.98 | 0.92 | 0.90 | 0.00 | 0.00% | 0.13 | 0 | 191 | 0.84 | -0.59 | 0.27 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 7.50 | 1.23 | 1.37 | 1.30 | 1.34 | 0.00 | 0.00% | 0.17 | 0 | 274 | 0.87 | -0.68 | 0.22 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 8.00 | 1.36 | 2.10 | 1.73 | 1.67 | 0.00 | 0.00% | 0.22 | 0 | 252 | 1.45 | -0.74 | 0.18 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 8.50 | 1.66 | 2.61 | 2.14 | 2.02 | 0.00 | 0.00% | 0.25 | 0 | 34 | 1.60 | -0.78 | 0.15 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 9.00 | 2.35 | 3.05 | 2.70 | 2.63 | 0.00 | 0.00% | 0.30 | 0 | 48 | 1.65 | -0.81 | 0.13 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 9.50 | 3.05 | 3.15 | 3.10 | 3.05 | 0.00 | 0.00% | 0.33 | 0 | 1,222 | 1.02 | -0.85 | 0.11 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 10.00 | 3.30 | 3.75 | 3.53 | 3.56 | 0.00 | 0.00% | 0.35 | 0 | 231 | 1.36 | -0.88 | 0.09 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 10.50 | 3.90 | 5.05 | 4.48 | 4.12 | 0.00 | 0.00% | 0.43 | 0 | 42 | 2.73 | -0.95 | 0.05 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 11.00 | 4.40 | 4.80 | 4.60 | 4.19 | 0.00 | 0.00% | 0.42 | 0 | 23 | 1.65 | -0.96 | 0.05 | 0.00 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 11.50 | 4.80 | 5.75 | 5.28 | 5.19 | 0.00 | 0.00% | 0.46 | 0 | 37 | 2.50 | -0.98 | 0.03 | 0.00 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 12.00 | 4.90 | 5.70 | 5.30 | 5.57 | 0.00 | 0.00% | 0.44 | 0 | 12 | 1.59 | -0.98 | 0.02 | 0.00 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 12.50 | 5.75 | 8.00 | 6.88 | 5.86 | 0.00 | 0.00% | 0.55 | 0 | 25 | 4.42 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 13.00 | 6.25 | 6.70 | 6.48 | 6.23 | 0.00 | 0.00% | 0.50 | 0 | 60 | 1.73 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 14.00 | 6.85 | 7.75 | 7.30 | % | 0.52 | 0 | 7 | 1.99 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 15.00 | 7.85 | 9.90 | 8.88 | 8.42 | 0.00 | 0.00% | 0.59 | 0 | 5 | 3.98 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 16.00 | 8.85 | 11.10 | 9.98 | % | 0.62 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST |