Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $7.74 as of 3/12/2026 4:18:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 2.93 | 5.60 | 4.27 | % | 1.07 | 0 | 0 | 4.99 | 0.98 | 0.02 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 4.50 | 2.46 | 5.15 | 3.81 | % | 0.85 | 0 | 0 | 4.43 | 0.96 | 0.04 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 5.00 | 2.01 | 4.70 | 3.36 | % | 0.67 | 0 | 0 | 3.95 | 0.92 | 0.06 | -0.01 | 3/12/2026 3:59:59 PM EST | |||
| 5.50 | 1.57 | 4.30 | 2.94 | % | 0.53 | 0 | 0 | 3.61 | 0.87 | 0.08 | -0.01 | 3/12/2026 3:59:59 PM EST | |||
| 6.00 | 1.17 | 3.90 | 2.54 | % | 0.42 | 0 | 0 | 3.30 | 0.81 | 0.11 | -0.01 | 3/12/2026 3:59:59 PM EST | |||
| 6.50 | 0.81 | 3.55 | 2.18 | % | 0.34 | 0 | 0 | 3.08 | 0.74 | 0.13 | -0.01 | 3/12/2026 3:59:59 PM EST | |||
| 7.00 | 0.49 | 3.25 | 1.87 | % | 0.27 | 0 | 0 | 2.92 | 0.66 | 0.15 | -0.01 | 3/12/2026 3:59:59 PM EST | |||
| 7.50 | 0.51 | 1.20 | 0.86 | 0.91 | % | 0.11 | 22 | 0 | 0.74 | 0.58 | 0.16 | -0.01 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 8.00 | 0.01 | 2.80 | 1.41 | % | 0.18 | 0 | 0 | 1.43 | 0.50 | 0.17 | -0.01 | 3/12/2026 3:59:59 PM EST | |||
| 8.50 | 0.01 | 2.64 | 1.33 | % | 0.16 | 0 | 0 | 1.46 | 0.42 | 0.16 | -0.01 | 3/12/2026 3:59:59 PM EST | |||
| 9.00 | 0.20 | 0.80 | 0.50 | 0.42 | % | 0.06 | 1 | 0 | 0.86 | 0.36 | 0.15 | -0.01 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 9.50 | 0.01 | 1.25 | 0.63 | % | 0.07 | 0 | 0 | 1.01 | 0.30 | 0.14 | -0.01 | 3/12/2026 3:59:59 PM EST | |||
| 10.00 | 0.01 | 0.63 | 0.32 | 0.25 | % | 0.03 | 1 | 0 | 0.80 | 0.26 | 0.13 | -0.01 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 10.50 | 0.00 | 2.24 | 1.12 | % | 0.11 | 0 | 0 | 2.88 | 0.20 | 0.12 | -0.01 | 3/12/2026 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.91 | 0.46 | 0.16 | % | 0.04 | 1 | 0 | 1.71 | 0.17 | 0.10 | -0.01 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 11.50 | 0.00 | 2.16 | 1.08 | % | 0.09 | 0 | 0 | 2.99 | 0.13 | 0.09 | -0.01 | 3/12/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 1.02 | 0.51 | % | 0.04 | 0 | 0 | 2.02 | 0.11 | 0.08 | 0.00 | 3/12/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 1.55 | -0.02 | 0.02 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 4.50 | 0.00 | 2.20 | 1.10 | % | 0.24 | 0 | 0 | 4.57 | -0.04 | 0.04 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 2.24 | 1.12 | % | 0.22 | 0 | 0 | 4.07 | -0.08 | 0.06 | -0.01 | 3/12/2026 3:59:59 PM EST | |||
| 5.50 | 0.00 | 2.31 | 1.16 | % | 0.21 | 0 | 0 | 3.69 | -0.13 | 0.08 | -0.01 | 3/12/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 2.41 | 1.21 | % | 0.20 | 0 | 0 | 3.38 | -0.19 | 0.11 | -0.01 | 3/12/2026 3:59:59 PM EST | |||
| 6.50 | 0.04 | 1.00 | 0.52 | % | 0.08 | 0 | 0 | 0.89 | -0.26 | 0.13 | -0.01 | 3/12/2026 3:59:59 PM EST | |||
| 7.00 | 0.61 | 0.90 | 0.76 | 0.60 | % | 0.11 | 3 | 0 | 0.86 | -0.34 | 0.15 | -0.01 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 7.50 | 0.75 | 1.00 | 0.88 | % | 0.12 | 0 | 0 | 0.83 | -0.42 | 0.16 | -0.01 | 3/12/2026 3:59:59 PM EST | |||
| 8.00 | 0.38 | 1.95 | 1.17 | % | 0.15 | 0 | 0 | 1.54 | -0.50 | 0.17 | -0.01 | 3/12/2026 3:59:59 PM EST | |||
| 8.50 | 1.34 | 2.42 | 1.88 | % | 0.22 | 0 | 0 | 1.17 | -0.58 | 0.16 | -0.01 | 3/12/2026 3:59:59 PM EST | |||
| 9.00 | 1.06 | 3.30 | 2.18 | % | 0.24 | 0 | 0 | 2.15 | -0.64 | 0.15 | -0.01 | 3/12/2026 3:59:59 PM EST | |||
| 9.50 | 1.51 | 3.25 | 2.38 | % | 0.25 | 0 | 0 | 1.82 | -0.70 | 0.14 | -0.01 | 3/12/2026 3:59:59 PM EST | |||
| 10.00 | 2.52 | 3.90 | 3.21 | 2.69 | % | 0.32 | 15 | 0 | 1.84 | -0.74 | 0.13 | -0.01 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 10.50 | 2.90 | 3.60 | 3.25 | % | 0.31 | 0 | 0 | 1.37 | -0.80 | 0.12 | -0.01 | 3/12/2026 3:59:59 PM EST | |||
| 11.00 | 3.05 | 4.15 | 3.60 | 3.60 | % | 0.33 | 5 | 0 | 1.31 | -0.83 | 0.10 | -0.01 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 11.50 | 3.20 | 6.10 | 4.65 | % | 0.40 | 0 | 0 | 2.94 | -0.87 | 0.09 | -0.01 | 3/12/2026 3:59:59 PM EST | |||
| 12.00 | 4.00 | 4.90 | 4.45 | % | 0.37 | 0 | 0 | 1.41 | -0.89 | 0.08 | 0.00 | 3/12/2026 3:59:59 PM EST |