Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $8.19 as of 4/27/2026 12:15:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.85 | 7.35 | 7.10 | 6.50 | 0.00 | 0.00% | 7.10 | 0 | 2 | 4.87 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/27/2026 3:59:38 PM EST |
| 2.00 | 5.85 | 6.35 | 6.10 | % | 3.05 | 0 | 2 | 3.17 | 1.00 | 0.00 | 0.00 | 4/27/2026 3:59:38 PM EST | |||
| 3.00 | 4.85 | 5.90 | 5.38 | 5.00 | 0.00 | 0.00% | 1.79 | 0 | 10 | 3.65 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/27/2026 3:59:38 PM EST |
| 4.00 | 3.90 | 4.40 | 4.15 | 4.12 | +0.75 | +22.26% | 1.04 | 36 | 17 | 1.84 | 0.98 | 0.03 | 0.00 | 4/27/2026 | 4/27/2026 3:59:38 PM EST |
| 5.00 | 3.10 | 3.35 | 3.23 | 3.10 | -0.14 | -4.33% | 0.65 | 19 | 252 | 1.29 | 0.92 | 0.05 | 0.00 | 4/27/2026 | 4/27/2026 3:59:38 PM EST |
| 6.00 | 2.27 | 2.58 | 2.43 | 2.40 | -0.20 | -7.70% | 0.41 | 659 | 1,853 | 0.98 | 0.83 | 0.08 | -0.01 | 4/27/2026 | 4/27/2026 3:59:38 PM EST |
| 7.00 | 1.67 | 1.79 | 1.73 | 1.71 | -0.09 | -5.00% | 0.25 | 73 | 1,684 | 0.96 | 0.72 | 0.11 | -0.01 | 4/27/2026 | 4/27/2026 3:59:38 PM EST |
| 8.00 | 1.16 | 1.27 | 1.22 | 1.18 | -0.13 | -9.93% | 0.15 | 488 | 5,493 | 0.96 | 0.58 | 0.13 | -0.01 | 4/27/2026 | 4/27/2026 3:59:38 PM EST |
| 9.00 | 0.81 | 0.88 | 0.85 | 0.85 | -0.09 | -9.58% | 0.09 | 336 | 5,558 | 0.97 | 0.46 | 0.13 | -0.01 | 4/27/2026 | 4/27/2026 3:59:38 PM EST |
| 10.00 | 0.57 | 0.62 | 0.60 | 0.62 | +0.01 | +1.64% | 0.06 | 1,143 | 12,643 | 1.01 | 0.35 | 0.12 | -0.01 | 4/27/2026 | 4/27/2026 3:59:38 PM EST |
| 11.00 | 0.40 | 0.48 | 0.44 | 0.42 | -0.03 | -6.67% | 0.04 | 157 | 1,567 | 1.02 | 0.27 | 0.10 | -0.01 | 4/27/2026 | 4/27/2026 3:59:38 PM EST |
| 12.00 | 0.31 | 0.35 | 0.33 | 0.31 | -0.01 | -3.13% | 0.03 | 325 | 2,296 | 1.05 | 0.21 | 0.09 | -0.01 | 4/27/2026 | 4/27/2026 3:59:38 PM EST |
| 13.00 | 0.17 | 0.32 | 0.25 | 0.22 | -0.08 | -26.67% | 0.02 | 8 | 1,257 | 1.07 | 0.17 | 0.07 | -0.01 | 4/27/2026 | 4/27/2026 3:59:38 PM EST |
| 14.00 | 0.19 | 0.24 | 0.22 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 472 | 1.14 | 0.13 | 0.06 | -0.01 | 4/24/2026 | 4/27/2026 3:59:38 PM EST |
| 15.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.01 | -5.56% | 0.01 | 22 | 758 | 1.17 | 0.11 | 0.05 | -0.01 | 4/27/2026 | 4/27/2026 3:59:38 PM EST |
| 16.00 | 0.08 | 0.15 | 0.12 | 0.12 | -0.03 | -20.00% | 0.01 | 43 | 510 | 1.13 | 0.10 | 0.05 | -0.01 | 4/27/2026 | 4/27/2026 3:59:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 10 | 5.07 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/27/2026 3:59:38 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:38 PM EST | |||
| 3.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.87 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/27/2026 3:59:38 PM EST |
| 4.00 | 0.02 | 0.15 | 0.09 | 0.10 | +0.03 | +42.86% | 0.02 | 1 | 339 | 1.22 | -0.02 | 0.03 | 0.00 | 4/27/2026 | 4/27/2026 3:59:38 PM EST |
| 5.00 | 0.12 | 0.16 | 0.14 | 0.16 | +0.01 | +6.67% | 0.03 | 1 | 561 | 1.06 | -0.08 | 0.05 | 0.00 | 4/27/2026 | 4/27/2026 3:59:38 PM EST |
| 6.00 | 0.32 | 0.36 | 0.34 | 0.32 | +0.02 | +6.67% | 0.06 | 105 | 1,647 | 1.03 | -0.17 | 0.08 | -0.01 | 4/27/2026 | 4/27/2026 3:59:38 PM EST |
| 7.00 | 0.63 | 0.68 | 0.66 | 0.68 | +0.03 | +4.62% | 0.09 | 44 | 1,416 | 0.99 | -0.28 | 0.11 | -0.01 | 4/27/2026 | 4/27/2026 3:59:38 PM EST |
| 8.00 | 1.12 | 1.21 | 1.17 | 1.14 | -0.03 | -2.57% | 0.15 | 202 | 1,193 | 1.01 | -0.42 | 0.13 | -0.01 | 4/27/2026 | 4/27/2026 3:59:38 PM EST |
| 9.00 | 1.72 | 1.83 | 1.78 | 1.83 | +0.05 | +2.81% | 0.20 | 153 | 3,196 | 1.00 | -0.55 | 0.13 | -0.01 | 4/27/2026 | 4/27/2026 3:59:38 PM EST |
| 10.00 | 2.45 | 2.56 | 2.51 | 2.65 | +0.17 | +6.86% | 0.25 | 26 | 6,933 | 1.01 | -0.65 | 0.12 | -0.01 | 4/27/2026 | 4/27/2026 3:59:38 PM EST |
| 11.00 | 3.10 | 3.40 | 3.25 | 3.42 | +0.05 | +1.49% | 0.30 | 334 | 180 | 0.94 | -0.73 | 0.10 | -0.01 | 4/27/2026 | 4/27/2026 3:59:38 PM EST |
| 12.00 | 4.05 | 4.45 | 4.25 | 4.30 | -0.12 | -2.72% | 0.35 | 36 | 239 | 1.07 | -0.79 | 0.09 | -0.01 | 4/27/2026 | 4/27/2026 3:59:38 PM EST |
| 13.00 | 4.95 | 5.35 | 5.15 | 5.19 | 0.00 | 0.00% | 0.40 | 30 | 396 | 1.05 | -0.83 | 0.07 | -0.01 | 4/27/2026 | 4/27/2026 3:59:38 PM EST |
| 14.00 | 6.00 | 6.35 | 6.18 | 6.18 | 0.00 | 0.00% | 0.44 | 0 | 81 | 1.23 | -0.87 | 0.06 | -0.01 | 4/23/2026 | 4/27/2026 3:59:38 PM EST |
| 15.00 | 6.80 | 7.30 | 7.05 | 7.15 | +0.05 | +0.71% | 0.47 | 1 | 96 | 1.49 | -0.89 | 0.05 | -0.01 | 4/27/2026 | 4/27/2026 3:59:38 PM EST |
| 16.00 | 7.90 | 8.30 | 8.10 | 7.99 | 0.00 | 0.00% | 0.51 | 0 | 61 | 1.24 | -0.90 | 0.05 | -0.01 | 4/22/2026 | 4/27/2026 3:59:38 PM EST |