Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $6.78 as of 4/3/2026 5:41:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 2.97 | 5.90 | 4.44 | % | 1.48 | 0 | 0 | 8.14 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 3.50 | 2.51 | 5.45 | 3.98 | % | 1.14 | 0 | 0 | 6.74 | 0.99 | 0.05 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 4.00 | 2.02 | 4.90 | 3.46 | % | 0.86 | 0 | 0 | 5.55 | 0.92 | 0.09 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 4.50 | 1.57 | 4.50 | 3.04 | % | 0.68 | 0 | 0 | 4.96 | 0.85 | 0.10 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 5.00 | 1.16 | 4.10 | 2.63 | % | 0.53 | 0 | 0 | 4.47 | 0.78 | 0.11 | -0.01 | 4/2/2026 4:00:07 PM EST | |||
| 5.50 | 0.81 | 3.75 | 2.28 | % | 0.41 | 0 | 0 | 4.12 | 0.71 | 0.12 | -0.01 | 4/2/2026 4:00:07 PM EST | |||
| 6.00 | 0.44 | 3.25 | 1.85 | % | 0.31 | 0 | 0 | 3.60 | 0.64 | 0.12 | -0.01 | 4/2/2026 4:00:07 PM EST | |||
| 6.50 | 0.20 | 3.05 | 1.63 | % | 0.25 | 0 | 0 | 3.51 | 0.57 | 0.12 | -0.01 | 4/2/2026 4:00:07 PM EST | |||
| 7.00 | 0.73 | 1.10 | 0.92 | 0.72 | % | 0.13 | 1 | 0 | 1.23 | 0.51 | 0.12 | -0.01 | 4/2/2026 | 4/2/2026 4:00:07 PM EST | |
| 7.50 | 0.21 | 1.04 | 0.63 | % | 0.08 | 0 | 0 | 1.07 | 0.45 | 0.12 | -0.01 | 4/2/2026 4:00:07 PM EST | |||
| 8.00 | 0.31 | 0.50 | 0.41 | % | 0.05 | 0 | 0 | 0.97 | 0.40 | 0.12 | -0.01 | 4/2/2026 4:00:07 PM EST | |||
| 8.50 | 0.00 | 0.80 | 0.40 | % | 0.05 | 0 | 0 | 1.55 | 0.35 | 0.11 | -0.01 | 4/2/2026 4:00:07 PM EST | |||
| 9.00 | 0.00 | 2.37 | 1.19 | % | 0.13 | 0 | 0 | 3.36 | 0.31 | 0.11 | -0.01 | 4/2/2026 4:00:07 PM EST | |||
| 9.50 | 0.00 | 2.32 | 1.16 | % | 0.12 | 0 | 0 | 3.41 | 0.28 | 0.10 | -0.01 | 4/2/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 2.29 | 1.15 | % | 0.11 | 0 | 0 | 3.47 | 0.24 | 0.09 | -0.01 | 4/2/2026 4:00:07 PM EST | |||
| 10.50 | 0.00 | 2.26 | 1.13 | % | 0.11 | 0 | 0 | 3.52 | 0.21 | 0.09 | -0.01 | 4/2/2026 4:00:07 PM EST | |||
| 11.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 2.25 | 0.19 | 0.08 | -0.01 | 4/2/2026 4:00:07 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 | 0.20 | 0.10 | 0.06 | % | 0.03 | 2 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 4:00:07 PM EST | |
| 3.50 | 0.00 | 2.17 | 1.09 | % | 0.31 | 0 | 0 | 5.75 | -0.01 | 0.05 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 4.00 | 0.00 | 2.21 | 1.11 | % | 0.28 | 0 | 0 | 4.94 | -0.08 | 0.09 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 4.50 | 0.00 | 2.27 | 1.14 | % | 0.25 | 0 | 0 | 4.34 | -0.15 | 0.10 | 0.00 | 4/2/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 2.36 | 1.18 | % | 0.24 | 0 | 0 | 3.88 | -0.22 | 0.11 | -0.01 | 4/2/2026 4:00:07 PM EST | |||
| 5.50 | 0.00 | 2.48 | 1.24 | % | 0.23 | 0 | 0 | 3.53 | -0.29 | 0.12 | -0.01 | 4/2/2026 4:00:07 PM EST | |||
| 6.00 | 0.00 | 1.54 | 0.77 | % | 0.13 | 0 | 0 | 1.89 | -0.36 | 0.12 | -0.01 | 4/2/2026 4:00:07 PM EST | |||
| 6.50 | 0.35 | 1.64 | 1.00 | % | 0.15 | 0 | 0 | 0.94 | -0.43 | 0.12 | -0.01 | 4/2/2026 4:00:07 PM EST | |||
| 7.00 | 0.72 | 3.15 | 1.94 | 1.07 | % | 0.28 | 2 | 0 | 1.51 | -0.49 | 0.12 | -0.01 | 4/2/2026 | 4/2/2026 4:00:07 PM EST | |
| 7.50 | 0.74 | 3.45 | 2.10 | % | 0.28 | 0 | 0 | 2.90 | -0.55 | 0.12 | -0.01 | 4/2/2026 4:00:07 PM EST | |||
| 8.00 | 1.26 | 2.69 | 1.98 | 1.68 | % | 0.25 | 2 | 0 | 1.64 | -0.60 | 0.12 | -0.01 | 4/2/2026 | 4/2/2026 4:00:07 PM EST | |
| 8.50 | 1.56 | 4.20 | 2.88 | % | 0.34 | 0 | 0 | 2.87 | -0.65 | 0.11 | -0.01 | 4/2/2026 4:00:07 PM EST | |||
| 9.00 | 2.18 | 3.15 | 2.67 | % | 0.30 | 0 | 0 | 0.92 | -0.69 | 0.11 | -0.01 | 4/2/2026 4:00:07 PM EST | |||
| 9.50 | 2.80 | 3.10 | 2.95 | 3.01 | % | 0.31 | 1 | 0 | 0.02 | -0.72 | 0.10 | -0.01 | 4/2/2026 | 4/2/2026 4:00:07 PM EST | |
| 10.00 | 2.93 | 3.70 | 3.32 | % | 0.33 | 0 | 0 | 0.02 | -0.76 | 0.09 | -0.01 | 4/2/2026 4:00:07 PM EST | |||
| 10.50 | 3.35 | 5.60 | 4.48 | % | 0.43 | 0 | 0 | 2.40 | -0.79 | 0.09 | -0.01 | 4/2/2026 4:00:07 PM EST | |||
| 11.00 | 4.10 | 4.85 | 4.48 | % | 0.41 | 0 | 0 | 0.01 | -0.81 | 0.08 | -0.01 | 4/2/2026 4:00:07 PM EST |