Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $6.45 as of 3/26/2026 7:40:16 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 | 3.00 | 5.70 | 4.35 | % | 1.74 | 0 | 0 | 9.74 | 0.98 | 0.01 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 3.00 | 2.59 | 5.20 | 3.90 | % | 1.30 | 0 | 0 | 7.36 | 0.96 | 0.03 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 3.50 | 2.09 | 4.75 | 3.42 | % | 0.98 | 0 | 0 | 6.16 | 0.93 | 0.05 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 4.00 | 1.62 | 4.30 | 2.96 | % | 0.74 | 0 | 0 | 5.30 | 0.88 | 0.07 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 4.50 | 1.18 | 3.90 | 2.54 | % | 0.56 | 0 | 0 | 4.72 | 0.81 | 0.10 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 5.00 | 0.78 | 3.50 | 2.14 | % | 0.43 | 0 | 0 | 4.23 | 0.75 | 0.12 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 5.50 | 0.43 | 3.20 | 1.82 | % | 0.33 | 0 | 0 | 3.95 | 0.67 | 0.13 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 6.00 | 0.09 | 2.93 | 1.51 | % | 0.25 | 0 | 0 | 1.89 | 0.60 | 0.15 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 6.50 | 0.31 | 2.70 | 1.51 | % | 0.23 | 0 | 0 | 2.08 | 0.52 | 0.15 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 7.00 | 0.02 | 2.56 | 1.29 | % | 0.18 | 0 | 0 | 1.93 | 0.46 | 0.15 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 7.50 | 0.20 | 0.55 | 0.38 | 0.30 | % | 0.05 | 15 | 0 | 0.98 | 0.38 | 0.15 | -0.01 | 3/26/2026 | 3/26/2026 3:59:59 PM EST | |
| 8.00 | 0.06 | 1.11 | 0.59 | % | 0.07 | 0 | 0 | 1.32 | 0.32 | 0.14 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 8.50 | 0.10 | 0.41 | 0.26 | 0.25 | % | 0.03 | 1 | 0 | 1.04 | 0.26 | 0.13 | -0.01 | 3/26/2026 | 3/26/2026 3:59:59 PM EST | |
| 9.00 | 0.00 | 2.27 | 1.14 | % | 0.13 | 0 | 0 | 3.71 | 0.24 | 0.12 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 9.50 | 0.00 | 2.24 | 1.12 | % | 0.12 | 0 | 0 | 3.78 | 0.20 | 0.11 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 1.11 | 0.56 | % | 0.06 | 0 | 0 | 2.50 | 0.16 | 0.10 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 10.50 | 0.00 | 2.20 | 1.10 | % | 0.10 | 0 | 0 | 3.92 | 0.14 | 0.09 | -0.01 | 3/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.14 | 1.07 | % | 0.43 | 0 | 0 | 9.81 | -0.02 | 0.01 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 2.16 | 1.08 | % | 0.36 | 0 | 0 | 7.48 | -0.04 | 0.03 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 3.50 | 0.00 | 2.18 | 1.09 | % | 0.31 | 0 | 0 | 6.17 | -0.07 | 0.05 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 2.23 | 1.12 | % | 0.28 | 0 | 0 | 5.31 | -0.12 | 0.07 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 4.50 | 0.00 | 2.30 | 1.15 | % | 0.26 | 0 | 0 | 4.68 | -0.19 | 0.10 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 1.26 | -0.25 | 0.12 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 5.50 | 0.00 | 2.55 | 1.28 | % | 0.23 | 0 | 0 | 3.85 | -0.33 | 0.13 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 1.47 | 0.74 | % | 0.12 | 0 | 0 | 1.86 | -0.40 | 0.15 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 6.50 | 0.50 | 1.42 | 0.96 | % | 0.15 | 0 | 0 | 0.84 | -0.48 | 0.15 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 7.00 | 0.90 | 3.35 | 2.13 | 1.45 | % | 0.30 | 1 | 0 | 3.40 | -0.54 | 0.15 | -0.01 | 3/26/2026 | 3/26/2026 3:59:59 PM EST | |
| 7.50 | 1.58 | 2.09 | 1.84 | % | 0.25 | 0 | 0 | 1.03 | -0.62 | 0.15 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 8.00 | 1.97 | 3.35 | 2.66 | % | 0.33 | 0 | 0 | 1.39 | -0.68 | 0.14 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 8.50 | 2.23 | 3.55 | 2.89 | % | 0.34 | 0 | 0 | 2.21 | -0.74 | 0.13 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 9.00 | 2.19 | 3.65 | 2.92 | % | 0.32 | 0 | 0 | 1.97 | -0.76 | 0.12 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 9.50 | 3.30 | 3.70 | 3.50 | 3.44 | % | 0.37 | 32 | 0 | 1.24 | -0.80 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 3:59:59 PM EST | |
| 10.00 | 3.75 | 4.20 | 3.98 | 3.97 | % | 0.40 | 6 | 0 | 1.71 | -0.84 | 0.10 | -0.01 | 3/26/2026 | 3/26/2026 3:59:59 PM EST | |
| 10.50 | 3.55 | 4.70 | 4.13 | % | 0.39 | 0 | 0 | 1.49 | -0.86 | 0.09 | -0.01 | 3/26/2026 3:59:59 PM EST |