Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $6.89 as of 3/23/2026 9:01:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 3.45 | 4.10 | 3.78 | 3.83 | +0.18 | +4.94% | 1.26 | 80 | 16 | 7.13 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 3.50 | 3.00 | 3.70 | 3.35 | 3.40 | +0.14 | +4.30% | 0.96 | 82 | 12 | 6.87 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 4.00 | 2.68 | 2.99 | 2.84 | 2.73 | -0.07 | -2.50% | 0.71 | 9 | 2 | 4.06 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 4.50 | 2.31 | 2.56 | 2.44 | 2.18 | -0.13 | -5.63% | 0.54 | 12 | 3 | 3.91 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 5.00 | 1.65 | 2.11 | 1.88 | 1.75 | -1.80 | -50.71% | 0.38 | 5 | 1 | 3.56 | 1.00 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 5.50 | 1.20 | 1.50 | 1.35 | 1.47 | +0.39 | +36.12% | 0.25 | 15 | 13 | 3.57 | 0.98 | 0.06 | 0.00 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 6.00 | 0.82 | 0.99 | 0.91 | 0.91 | +0.26 | +40.00% | 0.15 | 240 | 304 | 1.48 | 0.91 | 0.22 | -0.02 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 6.50 | 0.48 | 0.51 | 0.50 | 0.50 | +0.18 | +56.25% | 0.08 | 1,547 | 730 | 0.89 | 0.74 | 0.48 | -0.03 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 7.00 | 0.20 | 0.21 | 0.21 | 0.21 | +0.07 | +50.00% | 0.03 | 5,537 | 2,312 | 0.89 | 0.45 | 0.62 | -0.03 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 7.50 | 0.06 | 0.07 | 0.07 | 0.07 | +0.02 | +40.00% | 0.01 | 6,239 | 1,886 | 0.89 | 0.19 | 0.43 | -0.02 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 8.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2,372 | 2,830 | 0.98 | 0.06 | 0.19 | -0.01 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 667 | 3,017 | 1.14 | 0.01 | 0.06 | 0.00 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 301 | 3,508 | 1.39 | 0.00 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 516 | 2,106 | 1.52 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 365 | 1,917 | 1.71 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 20 | 774 | 1.90 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,106 | 2.07 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 226 | 2.90 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 29 | 1,400 | 2.38 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 55 | 3.25 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 177 | 2.67 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 42 | 2.80 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 45 | 4.33 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 120 | 3.99 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 125 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.15 | +0.14 | +1,400.00% | 0.00 | 1 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 32 | 3.79 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 3:59:56 PM EST |
| 4.50 | 0.00 | 0.42 | 0.21 | % | 0.05 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 1.59 | 0.00 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:56 PM EST | |
| 5.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 28 | 170 | 1.26 | -0.02 | 0.06 | 0.00 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 6.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.07 | -70.00% | 0.01 | 1,524 | 899 | 1.05 | -0.09 | 0.22 | -0.02 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 6.50 | 0.10 | 0.12 | 0.11 | 0.12 | -0.17 | -58.63% | 0.02 | 1,695 | 1,193 | 0.93 | -0.26 | 0.48 | -0.03 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 7.00 | 0.30 | 0.33 | 0.32 | 0.31 | -0.29 | -48.34% | 0.05 | 212 | 2,292 | 0.88 | -0.55 | 0.62 | -0.03 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 7.50 | 0.64 | 0.73 | 0.69 | 0.66 | -0.36 | -35.30% | 0.09 | 103 | 1,954 | 0.90 | -0.81 | 0.43 | -0.02 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 8.00 | 1.05 | 1.41 | 1.23 | 1.22 | -0.27 | -18.13% | 0.15 | 16 | 327 | 2.34 | -0.94 | 0.19 | -0.01 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 8.50 | 1.57 | 1.93 | 1.75 | 1.62 | -0.09 | -5.27% | 0.21 | 19 | 465 | 2.84 | -0.99 | 0.06 | 0.00 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 9.00 | 1.98 | 2.41 | 2.20 | 2.16 | -0.25 | -10.38% | 0.24 | 40 | 210 | 3.13 | -1.00 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 9.50 | 2.49 | 2.71 | 2.60 | 2.61 | -0.41 | -13.58% | 0.27 | 84 | 470 | 2.42 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 10.00 | 2.99 | 3.25 | 3.12 | 3.13 | -0.14 | -4.29% | 0.31 | 19 | 306 | 2.95 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 10.50 | 3.50 | 3.90 | 3.70 | 3.67 | -0.13 | -3.43% | 0.35 | 4 | 138 | 4.01 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 11.00 | 3.95 | 4.30 | 4.13 | 4.18 | -0.07 | -1.65% | 0.38 | 8 | 39 | 4.02 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 11.50 | 4.55 | 4.95 | 4.75 | 4.78 | -0.05 | -1.04% | 0.41 | 7 | 86 | 4.76 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 12.00 | 5.05 | 5.30 | 5.18 | 5.36 | +0.04 | +0.76% | 0.43 | 2 | 21 | 4.19 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 12.50 | 5.35 | 5.90 | 5.63 | 5.58 | 0.00 | 0.00% | 0.45 | 0 | 22 | 4.95 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:56 PM EST |
| 13.00 | 6.05 | 6.30 | 6.18 | 6.17 | -0.28 | -4.35% | 0.48 | 42 | 104 | 4.59 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 13.50 | 6.50 | 6.95 | 6.73 | 6.85 | 0.00 | 0.00% | 0.50 | 0 | 11 | 5.61 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:56 PM EST |
| 14.00 | 7.00 | 7.45 | 7.23 | 6.31 | 0.00 | 0.00% | 0.52 | 0 | 1 | 5.79 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:56 PM EST |
| 15.00 | 8.00 | 8.45 | 8.23 | 8.28 | +0.78 | +10.40% | 0.55 | 1 | 101 | 6.14 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 16.00 | 8.60 | 9.85 | 9.23 | 9.37 | 0.00 | 0.00% | 0.58 | 3 | 0 | 8.26 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 17.00 | 9.80 | 10.70 | 10.25 | 10.30 | +0.15 | +1.48% | 0.60 | 2 | 1 | 7.94 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |