Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $7.95 as of 4/24/2026 5:35:04 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 | 5.05 | 7.80 | 6.43 | % | 2.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 3.00 | 4.45 | 7.30 | 5.88 | % | 1.96 | 0 | 0 | 7.87 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 3.50 | 3.95 | 6.80 | 5.38 | % | 1.54 | 0 | 0 | 6.57 | 1.00 | 0.01 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 4.00 | 3.55 | 6.30 | 4.93 | % | 1.23 | 0 | 0 | 5.66 | 0.97 | 0.02 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 4.50 | 3.10 | 5.85 | 4.48 | % | 1.00 | 0 | 0 | 5.04 | 0.94 | 0.04 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 5.00 | 2.62 | 5.35 | 3.99 | % | 0.80 | 0 | 0 | 4.45 | 0.91 | 0.05 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 5.50 | 2.17 | 3.45 | 2.81 | 3.10 | % | 0.51 | 1 | 0 | 2.03 | 0.87 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 6.00 | 1.88 | 2.92 | 2.40 | % | 0.40 | 0 | 0 | 2.19 | 0.82 | 0.07 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 6.50 | 1.51 | 4.00 | 2.76 | 1.95 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.30 | 0.76 | 0.08 | -0.01 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 7.00 | 1.60 | 3.65 | 2.63 | % | 0.38 | 0 | 0 | 1.95 | 0.71 | 0.09 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 7.50 | 1.33 | 3.35 | 2.34 | 1.43 | +0.38 | +36.19% | 0.31 | 15 | 0 | 1.91 | 0.66 | 0.10 | -0.02 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 8.00 | 1.06 | 2.81 | 1.94 | 1.20 | +0.25 | +26.32% | 0.24 | 29 | 10 | 1.72 | 0.60 | 0.10 | -0.02 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 8.50 | 0.86 | 1.01 | 0.94 | 0.99 | +0.19 | +23.75% | 0.11 | 19 | 1 | 0.99 | 0.55 | 0.10 | -0.02 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 9.00 | 0.69 | 0.95 | 0.82 | 0.73 | +0.04 | +5.80% | 0.09 | 8 | 8 | 1.02 | 0.51 | 0.10 | -0.02 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 9.50 | 0.55 | 0.81 | 0.68 | % | 0.07 | 0 | 0 | 1.85 | 0.46 | 0.10 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 10.00 | 0.45 | 2.56 | 1.51 | 0.54 | % | 0.15 | 24 | 0 | 1.91 | 0.42 | 0.10 | -0.02 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 10.50 | 0.35 | 2.48 | 1.42 | 0.38 | % | 0.14 | 2 | 0 | 1.93 | 0.38 | 0.10 | -0.02 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 11.00 | 0.34 | 2.44 | 1.39 | 0.35 | % | 0.13 | 3 | 0 | 2.00 | 0.34 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 11.50 | 0.09 | 2.39 | 1.24 | % | 0.11 | 0 | 0 | 1.88 | 0.31 | 0.09 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 12.00 | 0.08 | 0.95 | 0.52 | 0.31 | % | 0.04 | 1 | 0 | 1.29 | 0.29 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 13.00 | 0.16 | 0.40 | 0.28 | 0.20 | % | 0.02 | 19 | 0 | 1.22 | 0.24 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 14.00 | 0.05 | 0.31 | 0.18 | 0.14 | % | 0.01 | 1 | 0 | 1.15 | 0.20 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.24 | 0.16 | 0.06 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.16 | 0.08 | % | 0.01 | 0 | 0 | 1.35 | 0.13 | 0.05 | -0.01 | 4/24/2026 4:00:05 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 | 2.13 | 1.07 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 2.14 | 1.07 | % | 0.36 | 0 | 0 | 7.91 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 3.50 | 0.00 | 2.15 | 1.08 | % | 0.31 | 0 | 0 | 6.63 | 0.00 | 0.01 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 2.17 | 1.09 | % | 0.27 | 0 | 0 | 5.74 | -0.03 | 0.02 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 4.50 | 0.00 | 1.15 | 0.58 | % | 0.13 | 0 | 0 | 3.26 | -0.06 | 0.04 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.27 | -0.09 | 0.05 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 5.50 | 0.04 | 0.73 | 0.39 | % | 0.07 | 0 | 0 | 1.34 | -0.13 | 0.06 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 6.00 | 0.08 | 0.97 | 0.53 | % | 0.09 | 0 | 0 | 1.37 | -0.18 | 0.07 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 6.50 | 0.11 | 2.49 | 1.30 | % | 0.20 | 0 | 0 | 2.05 | -0.24 | 0.08 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 7.00 | 0.46 | 0.70 | 0.58 | 0.52 | -0.06 | -10.35% | 0.08 | 5 | 1 | 1.03 | -0.29 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 7.50 | 0.59 | 2.85 | 1.72 | 0.82 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.97 | -0.34 | 0.10 | -0.02 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 8.00 | 0.88 | 1.07 | 0.98 | 1.02 | -0.10 | -8.93% | 0.12 | 1 | 15 | 0.96 | -0.40 | 0.10 | -0.02 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 8.50 | 1.19 | 3.35 | 2.27 | % | 0.27 | 0 | 0 | 1.91 | -0.45 | 0.10 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 9.00 | 1.51 | 2.22 | 1.87 | 1.75 | % | 0.21 | 17 | 0 | 1.21 | -0.49 | 0.10 | -0.02 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 9.50 | 1.84 | 3.95 | 2.90 | % | 0.31 | 0 | 0 | 1.87 | -0.54 | 0.10 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 10.00 | 2.25 | 3.30 | 2.78 | 2.51 | % | 0.28 | 1 | 0 | 1.37 | -0.58 | 0.10 | -0.02 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 10.50 | 2.61 | 4.85 | 3.73 | 2.89 | % | 0.36 | 1 | 0 | 1.88 | -0.62 | 0.10 | -0.02 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 11.00 | 3.00 | 5.30 | 4.15 | 3.32 | -0.10 | -2.93% | 0.38 | 2 | 1 | 1.87 | -0.66 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 11.50 | 3.20 | 5.75 | 4.48 | % | 0.39 | 0 | 0 | 3.07 | -0.69 | 0.09 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 12.00 | 3.90 | 4.40 | 4.15 | 4.12 | % | 0.35 | 4 | 0 | 1.09 | -0.71 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 13.00 | 4.75 | 7.15 | 5.95 | 5.04 | % | 0.46 | 5 | 0 | 1.54 | -0.76 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 14.00 | 5.50 | 8.10 | 6.80 | 6.13 | % | 0.49 | 5 | 0 | 3.34 | -0.80 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 15.00 | 6.40 | 9.05 | 7.73 | % | 0.52 | 0 | 0 | 3.42 | -0.84 | 0.06 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 16.00 | 7.40 | 9.85 | 8.63 | % | 0.54 | 0 | 0 | 3.36 | -0.87 | 0.05 | -0.01 | 4/24/2026 4:00:05 PM EST |