Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $6.58 as of 4/10/2026 7:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.90 | 6.00 | 5.45 | % | 2.18 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 3.00 | 4.55 | 5.50 | 5.03 | % | 1.68 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 3.50 | 4.05 | 5.00 | 4.53 | % | 1.29 | 0 | 0 | 3.30 | 0.99 | 0.01 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 4.00 | 3.60 | 4.50 | 4.05 | 2.71 | 0.00 | 0.00% | 1.01 | 0 | 0 | 2.86 | 0.98 | 0.02 | 0.00 | 4/13/2026 | 4/16/2026 3:59:58 PM EST |
| 4.50 | 3.10 | 3.95 | 3.53 | % | 0.78 | 0 | 0 | 2.40 | 0.95 | 0.03 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 5.00 | 2.65 | 3.40 | 3.03 | % | 0.61 | 0 | 0 | 2.00 | 0.92 | 0.05 | -0.01 | 4/16/2026 3:59:58 PM EST | |||
| 5.50 | 2.26 | 2.90 | 2.58 | 2.66 | +0.18 | +7.26% | 0.47 | 1 | 1 | 1.12 | 0.88 | 0.08 | -0.01 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 6.00 | 1.87 | 2.36 | 2.12 | 2.00 | -0.04 | -1.97% | 0.35 | 9 | 105 | 1.08 | 0.82 | 0.10 | -0.01 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 6.50 | 1.59 | 1.76 | 1.68 | 1.75 | +0.58 | +49.58% | 0.26 | 16 | 22 | 0.94 | 0.75 | 0.12 | -0.01 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 7.00 | 1.14 | 1.45 | 1.30 | 1.43 | +0.02 | +1.42% | 0.19 | 8 | 183 | 0.87 | 0.68 | 0.14 | -0.01 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 7.50 | 1.04 | 1.20 | 1.12 | 1.11 | -0.01 | -0.90% | 0.15 | 106 | 496 | 0.96 | 0.61 | 0.15 | -0.01 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 8.00 | 0.89 | 0.99 | 0.94 | 0.92 | -0.02 | -2.13% | 0.12 | 672 | 503 | 0.99 | 0.53 | 0.15 | -0.01 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 8.50 | 0.68 | 0.81 | 0.75 | 0.84 | +0.07 | +9.10% | 0.09 | 349 | 75 | 0.98 | 0.46 | 0.15 | -0.01 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 9.00 | 0.51 | 0.66 | 0.59 | 0.60 | -0.01 | -1.64% | 0.07 | 371 | 424 | 0.96 | 0.40 | 0.15 | -0.01 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 9.50 | 0.42 | 0.56 | 0.49 | 0.48 | -0.02 | -4.00% | 0.05 | 241 | 200 | 0.99 | 0.34 | 0.14 | -0.01 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 10.00 | 0.35 | 0.46 | 0.41 | 0.39 | -0.03 | -7.15% | 0.04 | 110 | 299 | 1.01 | 0.29 | 0.13 | -0.01 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 10.50 | 0.31 | 0.38 | 0.35 | 0.33 | +0.03 | +10.00% | 0.03 | 23 | 30 | 1.03 | 0.25 | 0.12 | -0.01 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 11.00 | 0.23 | 0.33 | 0.28 | 0.34 | +0.07 | +25.93% | 0.03 | 28 | 24 | 1.04 | 0.21 | 0.11 | -0.01 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 11.50 | 0.18 | 0.47 | 0.33 | 0.26 | -0.04 | -13.34% | 0.03 | 12 | 17 | 1.16 | 0.18 | 0.09 | -0.01 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 12.00 | 0.18 | 0.25 | 0.22 | 0.23 | +0.03 | +15.00% | 0.02 | 79 | 57 | 1.09 | 0.15 | 0.08 | -0.01 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 13.00 | 0.13 | 0.19 | 0.16 | 0.17 | % | 0.01 | 22 | 0 | 1.12 | 0.11 | 0.07 | -0.01 | 4/16/2026 | 4/16/2026 3:59:58 PM EST | |
| 14.00 | 0.01 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.07 | 0.08 | 0.05 | -0.01 | 4/16/2026 3:59:58 PM EST | |||
| 15.00 | 0.06 | 0.27 | 0.17 | 0.10 | % | 0.01 | 18 | 0 | 1.30 | 0.05 | 0.04 | 0.00 | 4/16/2026 | 4/16/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.42 | 0.21 | % | 0.08 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.43 | 0.22 | % | 0.07 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 3.50 | 0.00 | 0.44 | 0.22 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.59 | -0.01 | 0.01 | 0.00 | 4/13/2026 | 4/16/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.43 | 0.22 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.22 | -0.02 | 0.02 | 0.00 | 4/15/2026 | 4/16/2026 3:59:58 PM EST |
| 4.50 | 0.00 | 0.14 | 0.07 | 0.10 | -0.01 | -9.10% | 0.02 | 2 | 2 | 1.33 | -0.05 | 0.03 | 0.00 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 5.00 | 0.01 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 24 | 1.07 | -0.08 | 0.05 | -0.01 | 4/15/2026 | 4/16/2026 3:59:58 PM EST |
| 5.50 | 0.18 | 0.25 | 0.22 | 0.21 | 0.00 | 0.00% | 0.04 | 1 | 28 | 1.05 | -0.12 | 0.08 | -0.01 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 6.00 | 0.27 | 0.37 | 0.32 | 0.31 | +0.01 | +3.34% | 0.05 | 207 | 99 | 1.02 | -0.18 | 0.10 | -0.01 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 6.50 | 0.42 | 0.55 | 0.49 | 0.44 | +0.03 | +7.32% | 0.08 | 223 | 29 | 1.02 | -0.25 | 0.12 | -0.01 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 7.00 | 0.59 | 0.74 | 0.67 | 0.66 | +0.01 | +1.54% | 0.10 | 21 | 6 | 0.99 | -0.32 | 0.14 | -0.01 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 7.50 | 0.84 | 0.97 | 0.91 | 0.89 | +0.01 | +1.14% | 0.12 | 23 | 33 | 0.99 | -0.39 | 0.15 | -0.01 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 8.00 | 1.10 | 1.29 | 1.20 | 1.11 | -0.43 | -27.93% | 0.15 | 8 | 27 | 1.00 | -0.47 | 0.15 | -0.01 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 8.50 | 1.43 | 1.59 | 1.51 | 1.40 | -0.08 | -5.41% | 0.18 | 2 | 23 | 0.99 | -0.54 | 0.15 | -0.01 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 9.00 | 1.77 | 1.97 | 1.87 | 1.68 | -0.27 | -13.85% | 0.21 | 27 | 1 | 1.00 | -0.60 | 0.15 | -0.01 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 9.50 | 2.17 | 2.36 | 2.27 | 2.12 | -0.74 | -25.88% | 0.24 | 2 | 31 | 1.02 | -0.66 | 0.14 | -0.01 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 10.00 | 2.61 | 2.85 | 2.73 | 3.02 | 0.00 | 0.00% | 0.27 | 0 | 24 | 1.09 | -0.71 | 0.13 | -0.01 | 4/15/2026 | 4/16/2026 3:59:58 PM EST |
| 10.50 | 2.98 | 3.40 | 3.19 | % | 0.30 | 0 | 0 | 1.12 | -0.75 | 0.12 | -0.01 | 4/16/2026 3:59:58 PM EST | |||
| 11.00 | 3.15 | 3.70 | 3.43 | 3.32 | -0.23 | -6.48% | 0.31 | 8 | 3 | 1.26 | -0.79 | 0.11 | -0.01 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 11.50 | 3.45 | 4.30 | 3.88 | % | 0.34 | 0 | 0 | 1.46 | -0.82 | 0.09 | -0.01 | 4/16/2026 3:59:58 PM EST | |||
| 12.00 | 3.95 | 4.60 | 4.28 | 3.90 | -0.56 | -12.56% | 0.36 | 2 | 2 | 1.31 | -0.85 | 0.08 | -0.01 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 13.00 | 4.85 | 5.75 | 5.30 | % | 0.41 | 0 | 0 | 1.38 | -0.89 | 0.07 | -0.01 | 4/16/2026 3:59:58 PM EST | |||
| 14.00 | 6.10 | 6.50 | 6.30 | 6.26 | % | 0.45 | 6 | 0 | 1.43 | -0.92 | 0.05 | -0.01 | 4/16/2026 | 4/16/2026 3:59:58 PM EST | |
| 15.00 | 6.70 | 7.65 | 7.18 | % | 0.48 | 0 | 0 | 1.75 | -0.95 | 0.04 | 0.00 | 4/16/2026 3:59:58 PM EST |