Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $8.08 as of 4/18/2026 5:59:41 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 | 4.95 | 6.35 | 5.65 | % | 2.26 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:46 PM EST | |||
| 3.00 | 4.45 | 5.85 | 5.15 | % | 1.72 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:46 PM EST | |||
| 3.50 | 3.95 | 5.30 | 4.63 | % | 1.32 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:46 PM EST | |||
| 4.00 | 3.45 | 4.85 | 4.15 | 2.71 | 0.00 | 0.00% | 1.04 | 0 | 0 | 3.00 | 0.99 | 0.01 | 0.00 | 4/13/2026 | 4/17/2026 3:59:46 PM EST |
| 4.50 | 3.05 | 4.35 | 3.70 | % | 0.82 | 0 | 0 | 2.62 | 0.97 | 0.03 | 0.00 | 4/17/2026 3:59:46 PM EST | |||
| 5.00 | 2.67 | 3.80 | 3.24 | % | 0.65 | 0 | 0 | 2.21 | 0.94 | 0.04 | 0.00 | 4/17/2026 3:59:46 PM EST | |||
| 5.50 | 2.39 | 3.25 | 2.82 | 2.66 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.85 | 0.90 | 0.06 | -0.01 | 4/16/2026 | 4/17/2026 3:59:46 PM EST |
| 6.00 | 2.15 | 2.41 | 2.28 | 2.20 | +0.20 | +10.00% | 0.38 | 3 | 112 | 0.89 | 0.85 | 0.08 | -0.01 | 4/17/2026 | 4/17/2026 3:59:46 PM EST |
| 6.50 | 1.74 | 2.13 | 1.94 | 1.97 | +0.22 | +12.58% | 0.30 | 12 | 33 | 0.95 | 0.79 | 0.11 | -0.01 | 4/17/2026 | 4/17/2026 3:59:46 PM EST |
| 7.00 | 1.54 | 1.72 | 1.63 | 1.66 | +0.23 | +16.09% | 0.23 | 31 | 182 | 0.99 | 0.72 | 0.12 | -0.01 | 4/17/2026 | 4/17/2026 3:59:46 PM EST |
| 7.50 | 1.26 | 1.43 | 1.35 | 1.29 | +0.18 | +16.22% | 0.18 | 18 | 451 | 0.98 | 0.65 | 0.14 | -0.01 | 4/17/2026 | 4/17/2026 3:59:46 PM EST |
| 8.00 | 1.03 | 1.12 | 1.08 | 1.06 | +0.14 | +15.22% | 0.14 | 402 | 662 | 0.95 | 0.58 | 0.15 | -0.01 | 4/17/2026 | 4/17/2026 3:59:46 PM EST |
| 8.50 | 0.83 | 0.93 | 0.88 | 0.87 | +0.03 | +3.58% | 0.10 | 432 | 317 | 0.95 | 0.50 | 0.15 | -0.01 | 4/17/2026 | 4/17/2026 3:59:46 PM EST |
| 9.00 | 0.64 | 0.78 | 0.71 | 0.65 | +0.05 | +8.34% | 0.08 | 284 | 615 | 0.97 | 0.43 | 0.15 | -0.01 | 4/17/2026 | 4/17/2026 3:59:46 PM EST |
| 9.50 | 0.55 | 0.63 | 0.59 | 0.56 | +0.08 | +16.67% | 0.06 | 77 | 422 | 0.98 | 0.37 | 0.14 | -0.01 | 4/17/2026 | 4/17/2026 3:59:46 PM EST |
| 10.00 | 0.44 | 0.50 | 0.47 | 0.45 | +0.06 | +15.39% | 0.05 | 56 | 374 | 0.98 | 0.32 | 0.13 | -0.01 | 4/17/2026 | 4/17/2026 3:59:46 PM EST |
| 10.50 | 0.36 | 0.46 | 0.41 | 0.38 | +0.05 | +15.16% | 0.04 | 12 | 53 | 1.02 | 0.27 | 0.12 | -0.01 | 4/17/2026 | 4/17/2026 3:59:46 PM EST |
| 11.00 | 0.28 | 0.40 | 0.34 | 0.33 | -0.01 | -2.95% | 0.03 | 78 | 50 | 1.03 | 0.23 | 0.11 | -0.01 | 4/17/2026 | 4/17/2026 3:59:46 PM EST |
| 11.50 | 0.23 | 0.33 | 0.28 | 0.21 | -0.05 | -19.24% | 0.02 | 2 | 29 | 1.04 | 0.20 | 0.10 | -0.01 | 4/17/2026 | 4/17/2026 3:59:46 PM EST |
| 12.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.03 | -13.05% | 0.02 | 8 | 102 | 1.00 | 0.17 | 0.09 | -0.01 | 4/17/2026 | 4/17/2026 3:59:46 PM EST |
| 13.00 | 0.12 | 0.18 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 53 | 22 | 1.03 | 0.12 | 0.07 | -0.01 | 4/17/2026 | 4/17/2026 3:59:46 PM EST |
| 14.00 | 0.11 | 0.19 | 0.15 | 0.39 | % | 0.01 | 1 | 0 | 1.15 | 0.09 | 0.05 | -0.01 | 4/17/2026 | 4/17/2026 3:59:46 PM EST | |
| 15.00 | 0.03 | 0.13 | 0.08 | 0.12 | +0.02 | +20.00% | 0.01 | 33 | 18 | 1.05 | 0.07 | 0.04 | 0.00 | 4/17/2026 | 4/17/2026 3:59:46 PM EST |
| 16.00 | 0.02 | 0.16 | 0.09 | % | 0.01 | 0 | 0 | 1.15 | 0.05 | 0.03 | 0.00 | 4/17/2026 3:59:46 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 | 0.41 | 0.21 | % | 0.08 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:46 PM EST | |||
| 3.00 | 0.00 | 0.43 | 0.22 | 0.22 | % | 0.07 | 1 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:46 PM EST | |
| 3.50 | 0.00 | 0.44 | 0.22 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.69 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 3:59:46 PM EST |
| 4.00 | 0.00 | 0.44 | 0.22 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.34 | -0.01 | 0.01 | 0.00 | 4/15/2026 | 4/17/2026 3:59:46 PM EST |
| 4.50 | 0.02 | 0.29 | 0.16 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.32 | -0.03 | 0.03 | 0.00 | 4/16/2026 | 4/17/2026 3:59:46 PM EST |
| 5.00 | 0.01 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 24 | 1.15 | -0.06 | 0.04 | 0.00 | 4/15/2026 | 4/17/2026 3:59:46 PM EST |
| 5.50 | 0.02 | 0.24 | 0.13 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.91 | -0.10 | 0.06 | -0.01 | 4/16/2026 | 4/17/2026 3:59:46 PM EST |
| 6.00 | 0.21 | 0.30 | 0.26 | 0.27 | -0.04 | -12.91% | 0.04 | 23 | 270 | 1.02 | -0.15 | 0.08 | -0.01 | 4/17/2026 | 4/17/2026 3:59:46 PM EST |
| 6.50 | 0.34 | 0.42 | 0.38 | 0.38 | -0.06 | -13.64% | 0.06 | 8 | 251 | 1.00 | -0.21 | 0.11 | -0.01 | 4/17/2026 | 4/17/2026 3:59:46 PM EST |
| 7.00 | 0.46 | 0.60 | 0.53 | 0.52 | -0.14 | -21.22% | 0.08 | 19 | 22 | 0.97 | -0.28 | 0.12 | -0.01 | 4/17/2026 | 4/17/2026 3:59:46 PM EST |
| 7.50 | 0.67 | 0.80 | 0.74 | 0.75 | -0.14 | -15.73% | 0.10 | 7 | 53 | 0.95 | -0.35 | 0.14 | -0.01 | 4/17/2026 | 4/17/2026 3:59:46 PM EST |
| 8.00 | 0.90 | 1.10 | 1.00 | 0.99 | -0.12 | -10.82% | 0.12 | 14 | 35 | 0.96 | -0.42 | 0.15 | -0.01 | 4/17/2026 | 4/17/2026 3:59:46 PM EST |
| 8.50 | 1.22 | 1.39 | 1.31 | 1.40 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.97 | -0.50 | 0.15 | -0.01 | 4/16/2026 | 4/17/2026 3:59:46 PM EST |
| 9.00 | 1.54 | 1.73 | 1.64 | 1.73 | +0.05 | +2.98% | 0.18 | 4 | 27 | 0.98 | -0.57 | 0.15 | -0.01 | 4/17/2026 | 4/17/2026 3:59:46 PM EST |
| 9.50 | 1.91 | 2.09 | 2.00 | 2.02 | -0.10 | -4.72% | 0.21 | 13 | 33 | 0.98 | -0.63 | 0.14 | -0.01 | 4/17/2026 | 4/17/2026 3:59:46 PM EST |
| 10.00 | 2.29 | 2.47 | 2.38 | 2.38 | -0.64 | -21.20% | 0.24 | 1 | 24 | 0.98 | -0.68 | 0.13 | -0.01 | 4/17/2026 | 4/17/2026 3:59:46 PM EST |
| 10.50 | 2.72 | 2.90 | 2.81 | 2.79 | % | 0.27 | 1 | 0 | 1.01 | -0.73 | 0.12 | -0.01 | 4/17/2026 | 4/17/2026 3:59:46 PM EST | |
| 11.00 | 2.92 | 3.35 | 3.14 | 3.32 | 0.00 | 0.00% | 0.29 | 0 | 11 | 0.80 | -0.77 | 0.11 | -0.01 | 4/16/2026 | 4/17/2026 3:59:46 PM EST |
| 11.50 | 3.35 | 4.15 | 3.75 | % | 0.33 | 0 | 0 | 1.55 | -0.80 | 0.10 | -0.01 | 4/17/2026 3:59:46 PM EST | |||
| 12.00 | 3.95 | 4.40 | 4.18 | 4.27 | +0.37 | +9.49% | 0.35 | 12 | 4 | 1.04 | -0.83 | 0.09 | -0.01 | 4/17/2026 | 4/17/2026 3:59:46 PM EST |
| 13.00 | 4.75 | 5.40 | 5.08 | % | 0.39 | 0 | 0 | 1.52 | -0.88 | 0.07 | -0.01 | 4/17/2026 3:59:46 PM EST | |||
| 14.00 | 5.70 | 6.50 | 6.10 | 6.26 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.77 | -0.91 | 0.05 | -0.01 | 4/16/2026 | 4/17/2026 3:59:46 PM EST |
| 15.00 | 6.60 | 7.50 | 7.05 | % | 0.47 | 0 | 0 | 1.89 | -0.93 | 0.04 | 0.00 | 4/17/2026 3:59:46 PM EST | |||
| 16.00 | 7.50 | 8.60 | 8.05 | % | 0.50 | 0 | 0 | 2.11 | -0.95 | 0.03 | 0.00 | 4/17/2026 3:59:46 PM EST |