Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $9.93 as of 1/2/2026 6:50:51 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 | 6.75 | 9.45 | 8.10 | 7.30 | +0.32 | +4.59% | 2.70 | 10 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 4.00 | 5.85 | 7.45 | 6.65 | 6.06 | 0.00 | 0.00% | 1.66 | 0 | 2 | 9.04 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 4:00:00 PM EST |
| 5.00 | 5.25 | 7.40 | 6.33 | 5.33 | +0.37 | +7.46% | 1.27 | 1 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 6.00 | 4.15 | 6.40 | 5.28 | 4.43 | -0.04 | -0.90% | 0.88 | 1 | 1 | 8.82 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 7.00 | 2.82 | 5.35 | 4.09 | 3.31 | -2.69 | -44.84% | 0.58 | 2 | 1 | 7.15 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 7.50 | 2.34 | 3.90 | 3.12 | 3.25 | 0.00 | 0.00% | 0.42 | 0 | 3 | 4.17 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/2/2026 4:00:00 PM EST |
| 8.00 | 2.04 | 3.85 | 2.95 | 2.35 | -0.95 | -28.79% | 0.37 | 4 | 1 | 6.09 | 1.00 | 0.01 | 0.00 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 8.50 | 1.81 | 2.15 | 1.98 | 2.04 | +0.54 | +36.00% | 0.23 | 1 | 70 | 1.36 | 0.99 | 0.02 | 0.00 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 9.00 | 1.47 | 1.80 | 1.64 | 1.62 | +0.49 | +43.37% | 0.18 | 20 | 156 | 1.50 | 0.96 | 0.09 | -0.01 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 9.50 | 1.07 | 1.66 | 1.37 | 1.11 | +0.46 | +70.77% | 0.14 | 82 | 185 | 1.08 | 0.89 | 0.21 | -0.01 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 10.00 | 0.61 | 0.80 | 0.71 | 0.72 | +0.36 | +100.00% | 0.07 | 621 | 598 | 0.56 | 0.76 | 0.35 | -0.02 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 10.50 | 0.42 | 0.44 | 0.43 | 0.40 | +0.22 | +122.23% | 0.04 | 2,965 | 884 | 0.66 | 0.56 | 0.44 | -0.03 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 11.00 | 0.22 | 0.24 | 0.23 | 0.22 | +0.12 | +120.00% | 0.02 | 8,154 | 2,211 | 0.67 | 0.36 | 0.38 | -0.03 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 11.50 | 0.11 | 0.12 | 0.12 | 0.11 | +0.05 | +83.34% | 0.01 | 2,763 | 1,417 | 0.69 | 0.22 | 0.27 | -0.02 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 12.00 | 0.06 | 0.07 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 823 | 4,343 | 0.75 | 0.13 | 0.18 | -0.02 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 12.50 | 0.02 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 331 | 1,460 | 0.78 | 0.08 | 0.12 | -0.01 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 13.00 | 0.03 | 0.04 | 0.04 | 0.06 | +0.04 | +200.00% | 0.00 | 392 | 1,541 | 0.93 | 0.04 | 0.07 | -0.01 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 13.50 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 198 | 742 | 1.10 | 0.02 | 0.04 | 0.00 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 14.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 91 | 1,234 | 1.12 | 0.01 | 0.02 | 0.00 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 14.50 | 0.01 | 0.02 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 14 | 467 | 1.13 | 0.01 | 0.01 | 0.00 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 114 | 901 | 1.23 | 0.00 | 0.01 | 0.00 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 205 | 1.62 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 241 | 1.58 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 4:00:00 PM EST |
| 16.50 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 334 | 2.05 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/2/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.39 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 95 | 3.13 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 272 | 3.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/2/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.79 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/2/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 10 | 4.63 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/2/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.05 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 13 | 2.38 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:00 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 4:00:00 PM EST |
| 4.00 | 0.00 | 0.03 | 0.02 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.58 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.51 | 0.26 | % | 0.04 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.20 | 0.00 | 0.01 | 0.00 | 12/31/2025 | 1/2/2026 4:00:00 PM EST |
| 8.50 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.02 | 255 | 116 | 2.16 | -0.01 | 0.02 | 0.00 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 103 | 313 | 0.76 | -0.04 | 0.09 | -0.01 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 9.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.12 | -70.59% | 0.01 | 615 | 915 | 0.67 | -0.11 | 0.21 | -0.01 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 10.00 | 0.14 | 0.15 | 0.15 | 0.15 | -0.23 | -60.53% | 0.01 | 1,981 | 1,497 | 0.65 | -0.24 | 0.35 | -0.02 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 10.50 | 0.31 | 0.33 | 0.32 | 0.35 | -0.42 | -54.55% | 0.03 | 620 | 1,005 | 0.62 | -0.44 | 0.44 | -0.03 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 11.00 | 0.62 | 0.65 | 0.64 | 0.62 | -0.52 | -45.62% | 0.06 | 708 | 1,603 | 0.67 | -0.64 | 0.38 | -0.03 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 11.50 | 0.94 | 1.16 | 1.05 | 1.06 | -0.56 | -34.57% | 0.09 | 330 | 565 | 0.91 | -0.78 | 0.27 | -0.02 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 12.00 | 1.45 | 1.70 | 1.58 | 1.50 | -0.66 | -30.56% | 0.13 | 66 | 544 | 1.00 | -0.87 | 0.18 | -0.02 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 12.50 | 1.90 | 2.26 | 2.08 | 1.94 | -0.66 | -25.39% | 0.17 | 48 | 635 | 1.56 | -0.92 | 0.12 | -0.01 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 13.00 | 2.40 | 2.76 | 2.58 | 2.53 | -0.56 | -18.13% | 0.20 | 191 | 910 | 1.79 | -0.96 | 0.07 | -0.01 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 13.50 | 2.67 | 3.30 | 2.99 | 3.14 | -0.36 | -10.29% | 0.22 | 11 | 111 | 2.02 | -0.98 | 0.04 | 0.00 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 14.00 | 3.35 | 4.60 | 3.98 | 3.48 | -0.53 | -13.22% | 0.28 | 3 | 140 | 3.75 | -0.99 | 0.02 | 0.00 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |
| 14.50 | 3.60 | 5.00 | 4.30 | 3.35 | 0.00 | 0.00% | 0.30 | 0 | 2 | 3.76 | -0.99 | 0.01 | 0.00 | 12/22/2025 | 1/2/2026 4:00:00 PM EST |
| 15.00 | 4.10 | 5.70 | 4.90 | 4.53 | 0.00 | 0.00% | 0.33 | 0 | 52 | 5.77 | -1.00 | 0.01 | 0.00 | 12/30/2025 | 1/2/2026 4:00:00 PM EST |
| 15.50 | 4.60 | 6.00 | 5.30 | 5.44 | 0.00 | 0.00% | 0.34 | 0 | 5 | 4.09 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 4:00:00 PM EST |
| 16.00 | 5.10 | 6.30 | 5.70 | 5.95 | 0.00 | 0.00% | 0.36 | 0 | 222 | 3.85 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 4:00:00 PM EST |
| 16.50 | 5.45 | 8.05 | 6.75 | 5.82 | 0.00 | 0.00% | 0.41 | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/2/2026 4:00:00 PM EST |
| 17.00 | 5.95 | 8.55 | 7.25 | 6.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 4:00:00 PM EST |
| 17.50 | 6.45 | 9.05 | 7.75 | 6.96 | 0.00 | 0.00% | 0.44 | 0 | 0 | 6.53 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 4:00:00 PM EST |
| 18.00 | 6.95 | 9.05 | 8.00 | 7.39 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/2/2026 4:00:00 PM EST |
| 19.00 | 7.95 | 10.55 | 9.25 | 8.96 | 0.00 | 0.00% | 0.49 | 0 | 0 | 6.91 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 4:00:00 PM EST |
| 20.00 | 8.95 | 11.55 | 10.25 | 10.21 | 0.00 | 0.00% | 0.51 | 0 | 0 | 7.14 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 4:00:00 PM EST |
| 21.00 | 9.95 | 10.85 | 10.40 | 10.53 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 4:00:00 PM EST |
| 22.00 | 11.00 | 11.90 | 11.45 | 11.93 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 4:00:00 PM EST |
| 23.00 | 12.00 | 12.85 | 12.43 | 12.57 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 4:00:00 PM EST |
| 24.00 | 13.25 | 13.85 | 13.55 | 13.72 | % | 0.56 | 4 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:00 PM EST |