Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $6.05 as of 9/28/2026 12:21:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 3.75 | 4.40 | 4.08 | 4.16 | 0.00 | 0.00% | 2.04 | 0 | 55 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 10:58:52 AM EST |
| 2.50 | 3.20 | 3.50 | 3.35 | 3.50 | -0.14 | -3.85% | 1.34 | 2 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:58:52 AM EST |
| 3.00 | 2.80 | 3.00 | 2.90 | 3.00 | -0.12 | -3.85% | 0.97 | 1 | 35 | 7.53 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:58:52 AM EST |
| 3.50 | 2.34 | 2.57 | 2.46 | 2.70 | 0.00 | 0.00% | 0.70 | 0 | 24 | 5.69 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 10:58:52 AM EST |
| 4.00 | 1.81 | 2.30 | 2.06 | 1.92 | -0.27 | -12.33% | 0.52 | 4 | 31 | 5.40 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:58:52 AM EST |
| 4.50 | 1.07 | 1.82 | 1.45 | 1.65 | 0.00 | 0.00% | 0.32 | 0 | 1 | 4.45 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:58:52 AM EST |
| 5.00 | 0.57 | 1.32 | 0.95 | 1.17 | 0.00 | 0.00% | 0.19 | 0 | 22 | 3.46 | 0.99 | 0.04 | 0.00 | 9/25/2026 | 9/28/2026 10:58:52 AM EST |
| 5.50 | 0.42 | 0.60 | 0.51 | 0.51 | -0.14 | -21.54% | 0.09 | 30 | 901 | 0.77 | 0.85 | 0.59 | -0.01 | 9/28/2026 | 9/28/2026 10:58:52 AM EST |
| 6.00 | 0.12 | 0.13 | 0.13 | 0.13 | -0.07 | -35.00% | 0.02 | 1,663 | 1,637 | 0.62 | 0.41 | 0.97 | -0.02 | 9/28/2026 | 9/28/2026 10:58:52 AM EST |
| 6.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 2,783 | 5,739 | 0.73 | 0.10 | 0.39 | -0.01 | 9/28/2026 | 9/28/2026 10:58:52 AM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 847 | 6,469 | 0.92 | 0.01 | 0.07 | 0.00 | 9/28/2026 | 9/28/2026 10:58:52 AM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,530 | 1.20 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:58:52 AM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 2,065 | 1.46 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:58:52 AM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 17 | 843 | 1.90 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:58:52 AM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 346 | 1.90 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 10:58:52 AM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 111 | 2.10 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 10:58:52 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 750 | 2.28 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 10:58:52 AM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.91 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 10:58:52 AM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 52 | 3.39 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:58:52 AM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.06 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:58:52 AM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 16 | 2.92 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:58:52 AM EST |
| 13.00 | 0.00 | 0.13 | 0.07 | 0.11 | +0.10 | +1,000.00% | 0.01 | 1 | 3 | 4.91 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:58:52 AM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:58:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.18 | 0.09 | 0.06 | -0.01 | -14.29% | 0.04 | 6 | 127 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:58:52 AM EST |
| 2.50 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.04 | 6 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:58:52 AM EST |
| 3.00 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 56 | 5.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:58:52 AM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.09 | +0.01 | +12.50% | 0.00 | 2 | 21 | 2.43 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:58:52 AM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.87 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:58:52 AM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 10:58:52 AM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 2.49 | -0.01 | 0.04 | 0.00 | 9/25/2026 | 9/28/2026 10:58:52 AM EST |
| 5.50 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 85 | 835 | 0.54 | -0.15 | 0.59 | -0.01 | 9/28/2026 | 9/28/2026 10:58:52 AM EST |
| 6.00 | 0.17 | 0.20 | 0.19 | 0.18 | +0.04 | +28.58% | 0.03 | 606 | 3,051 | 0.62 | -0.59 | 0.97 | -0.02 | 9/28/2026 | 9/28/2026 10:58:52 AM EST |
| 6.50 | 0.54 | 0.61 | 0.58 | 0.59 | +0.11 | +22.92% | 0.09 | 14 | 951 | 1.01 | -0.90 | 0.39 | -0.01 | 9/28/2026 | 9/28/2026 10:58:52 AM EST |
| 7.00 | 1.01 | 1.12 | 1.07 | 1.08 | +0.20 | +22.73% | 0.15 | 13 | 406 | 1.29 | -0.99 | 0.07 | 0.00 | 9/28/2026 | 9/28/2026 10:58:52 AM EST |
| 7.50 | 1.51 | 1.64 | 1.58 | 1.43 | 0.00 | 0.00% | 0.21 | 0 | 122 | 2.49 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:58:52 AM EST |
| 8.00 | 1.79 | 2.31 | 2.05 | 1.79 | 0.00 | 0.00% | 0.26 | 0 | 182 | 2.98 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:58:52 AM EST |
| 8.50 | 2.30 | 2.82 | 2.56 | 2.54 | +0.13 | +5.40% | 0.30 | 10 | 60 | 3.38 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:58:52 AM EST |
| 9.00 | 3.00 | 3.10 | 3.05 | 3.01 | 0.00 | 0.00% | 0.34 | 0 | 35 | 4.13 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 10:58:52 AM EST |
| 9.50 | 3.45 | 3.60 | 3.53 | 3.52 | +0.08 | +2.33% | 0.37 | 4 | 48 | 2.59 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:58:52 AM EST |
| 10.00 | 4.00 | 4.10 | 4.05 | 4.05 | +0.03 | +0.75% | 0.40 | 5 | 80 | 3.37 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:58:52 AM EST |
| 10.50 | 3.95 | 5.10 | 4.53 | 4.58 | 0.00 | 0.00% | 0.43 | 0 | 1 | 5.97 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 10:58:52 AM EST |
| 11.00 | 4.85 | 5.20 | 5.03 | 5.09 | +0.12 | +2.42% | 0.46 | 2 | 6 | 4.22 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:58:52 AM EST |
| 11.50 | 5.40 | 5.80 | 5.60 | 5.64 | +0.17 | +3.11% | 0.49 | 1 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:58:52 AM EST |
| 12.00 | 6.00 | 6.10 | 6.05 | 6.07 | -0.03 | -0.50% | 0.50 | 5 | 1 | 3.53 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:58:52 AM EST |
| 13.00 | 6.95 | 7.15 | 7.05 | 7.03 | -0.13 | -1.82% | 0.54 | 10 | 6 | 5.36 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:58:52 AM EST |
| 14.00 | 7.90 | 8.75 | 8.33 | 8.15 | 0.00 | 0.00% | 0.59 | 0 | 0 | 8.18 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/28/2026 10:58:52 AM EST |