Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $7.82 as of 4/24/2026 10:23:00 AM 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 | 4.50 | 5.55 | 5.03 | 4.82 | 0.00 | 0.00% | 1.68 | 0 | 2 | 6.93 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:59:01 PM EST |
| 3.50 | 4.00 | 5.05 | 4.53 | 4.41 | 0.00 | 0.00% | 1.29 | 0 | 4 | 6.01 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:59:01 PM EST |
| 4.00 | 3.50 | 4.55 | 4.03 | 4.25 | 0.00 | 0.00% | 1.01 | 0 | 1 | 5.22 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 1:59:01 PM EST |
| 4.50 | 3.00 | 4.00 | 3.50 | 3.47 | -0.08 | -2.26% | 0.78 | 5 | 5 | 4.29 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:01 PM EST |
| 5.00 | 2.60 | 3.50 | 3.05 | 2.82 | 0.00 | 0.00% | 0.61 | 0 | 21 | 3.70 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 1:59:01 PM EST |
| 5.50 | 2.57 | 2.92 | 2.75 | 2.53 | +0.03 | +1.20% | 0.50 | 4 | 188 | 2.87 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:01 PM EST |
| 6.00 | 2.14 | 2.31 | 2.23 | 2.25 | +0.37 | +19.69% | 0.37 | 10 | 411 | 2.48 | 0.99 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 1:59:01 PM EST |
| 6.50 | 1.65 | 1.94 | 1.80 | 1.84 | +0.44 | +31.43% | 0.28 | 8 | 1,951 | 2.04 | 0.96 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 1:59:01 PM EST |
| 7.00 | 1.19 | 1.31 | 1.25 | 1.27 | +0.36 | +39.56% | 0.18 | 572 | 1,748 | 1.32 | 0.89 | 0.16 | -0.01 | 4/24/2026 | 4/24/2026 1:59:01 PM EST |
| 7.50 | 0.77 | 0.84 | 0.81 | 0.80 | +0.25 | +45.46% | 0.11 | 985 | 2,435 | 0.85 | 0.78 | 0.28 | -0.02 | 4/24/2026 | 4/24/2026 1:59:01 PM EST |
| 8.00 | 0.47 | 0.50 | 0.49 | 0.47 | +0.14 | +42.43% | 0.06 | 1,862 | 4,859 | 0.84 | 0.60 | 0.38 | -0.03 | 4/24/2026 | 4/24/2026 1:59:01 PM EST |
| 8.50 | 0.27 | 0.29 | 0.28 | 0.28 | +0.09 | +47.37% | 0.03 | 7,012 | 4,177 | 0.91 | 0.41 | 0.38 | -0.03 | 4/24/2026 | 4/24/2026 1:59:01 PM EST |
| 9.00 | 0.16 | 0.17 | 0.17 | 0.17 | +0.07 | +70.00% | 0.02 | 3,224 | 8,552 | 0.96 | 0.26 | 0.30 | -0.03 | 4/24/2026 | 4/24/2026 1:59:01 PM EST |
| 9.50 | 0.10 | 0.12 | 0.11 | 0.11 | +0.05 | +83.34% | 0.01 | 4,899 | 3,516 | 1.01 | 0.17 | 0.22 | -0.02 | 4/24/2026 | 4/24/2026 1:59:01 PM EST |
| 10.00 | 0.06 | 0.08 | 0.07 | 0.07 | +0.03 | +75.00% | 0.01 | 632 | 4,334 | 1.13 | 0.10 | 0.15 | -0.02 | 4/24/2026 | 4/24/2026 1:59:01 PM EST |
| 10.50 | 0.03 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 734 | 654 | 1.15 | 0.06 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 1:59:01 PM EST |
| 11.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 801 | 500 | 1.17 | 0.04 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 1:59:01 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.80 | 0.01 | 0.02 | 0.00 | 4/23/2026 | 4/24/2026 1:59:01 PM EST |
| 12.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 93 | 476 | 1.34 | 0.01 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 1:59:01 PM EST |
| 12.50 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:59:01 PM EST |
| 13.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 303 | 1.86 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 1:59:01 PM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.99 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 1:59:01 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 57 | 35 | 1.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:01 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.26 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 1:59:01 PM EST |
| 3.50 | 0.00 | 0.39 | 0.20 | % | 0.06 | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:59:01 PM EST | |||
| 4.00 | 0.00 | 0.39 | 0.20 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 9 | 5.49 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 1:59:01 PM EST |
| 4.50 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 100 | 3.86 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 1:59:01 PM EST |
| 5.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 100 | 311 | 2.27 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:01 PM EST |
| 5.50 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 5,090 | 1.81 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:01 PM EST |
| 6.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 113 | 707 | 1.21 | -0.01 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 1:59:01 PM EST |
| 6.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 68 | 1,111 | 1.05 | -0.04 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 1:59:01 PM EST |
| 7.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.08 | -61.54% | 0.01 | 577 | 2,015 | 0.94 | -0.11 | 0.16 | -0.01 | 4/24/2026 | 4/24/2026 1:59:01 PM EST |
| 7.50 | 0.13 | 0.15 | 0.14 | 0.13 | -0.13 | -50.00% | 0.02 | 943 | 1,528 | 0.89 | -0.22 | 0.28 | -0.02 | 4/24/2026 | 4/24/2026 1:59:01 PM EST |
| 8.00 | 0.32 | 0.33 | 0.33 | 0.32 | -0.22 | -40.75% | 0.04 | 3,510 | 4,135 | 0.90 | -0.40 | 0.38 | -0.03 | 4/24/2026 | 4/24/2026 1:59:01 PM EST |
| 8.50 | 0.58 | 0.65 | 0.62 | 0.58 | -0.30 | -34.10% | 0.07 | 162 | 229 | 0.93 | -0.59 | 0.38 | -0.03 | 4/24/2026 | 4/24/2026 1:59:01 PM EST |
| 9.00 | 0.92 | 1.04 | 0.98 | 0.96 | -0.34 | -26.16% | 0.11 | 175 | 180 | 0.65 | -0.74 | 0.30 | -0.03 | 4/24/2026 | 4/24/2026 1:59:01 PM EST |
| 9.50 | 1.37 | 1.52 | 1.45 | 1.43 | -0.35 | -19.67% | 0.15 | 23 | 221 | 1.52 | -0.83 | 0.22 | -0.02 | 4/24/2026 | 4/24/2026 1:59:01 PM EST |
| 10.00 | 1.82 | 1.95 | 1.89 | 1.85 | -0.28 | -13.15% | 0.19 | 55 | 150 | 1.33 | -0.90 | 0.15 | -0.02 | 4/24/2026 | 4/24/2026 1:59:01 PM EST |
| 10.50 | 2.13 | 2.59 | 2.36 | 2.54 | +0.07 | +2.84% | 0.22 | 7 | 115 | 2.24 | -0.94 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 1:59:01 PM EST |
| 11.00 | 2.61 | 3.00 | 2.81 | 3.16 | 0.00 | 0.00% | 0.26 | 0 | 7 | 3.13 | -0.96 | 0.07 | -0.01 | 4/23/2026 | 4/24/2026 1:59:01 PM EST |
| 11.50 | 3.00 | 3.50 | 3.25 | 3.51 | +0.35 | +11.08% | 0.28 | 1 | 57 | 3.47 | -0.99 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 1:59:01 PM EST |
| 12.00 | 3.45 | 4.20 | 3.83 | 4.26 | 0.00 | 0.00% | 0.32 | 0 | 24 | 3.80 | -0.99 | 0.02 | 0.00 | 4/23/2026 | 4/24/2026 1:59:01 PM EST |
| 12.50 | 4.05 | 4.85 | 4.45 | 4.53 | 0.00 | 0.00% | 0.36 | 25 | 4 | 3.61 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:01 PM EST |
| 13.00 | 4.55 | 4.95 | 4.75 | 5.12 | 0.00 | 0.00% | 0.37 | 0 | 55 | 4.17 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:59:01 PM EST |
| 14.00 | 5.45 | 6.20 | 5.83 | 6.01 | 0.00 | 0.00% | 0.42 | 0 | 16 | 4.50 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:59:01 PM EST |
| 15.00 | 6.45 | 7.00 | 6.73 | 7.29 | 0.00 | 0.00% | 0.45 | 0 | 250 | 4.80 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:59:01 PM EST |