Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $6.06 as of 10/2/2026 6:54:03 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 | 4.00 | 3.88 | 3.68 | -0.27 | -6.84% | 1.94 | 1 | 20 | 7.06 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:52 AM EST |
| 2.50 | 3.30 | 3.50 | 3.40 | 3.33 | -0.12 | -3.48% | 1.36 | 2 | 17 | 5.75 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:52 AM EST |
| 3.00 | 2.85 | 2.96 | 2.91 | 2.91 | +0.04 | +1.40% | 0.97 | 2 | 6 | 4.38 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:52 AM EST |
| 3.50 | 2.08 | 2.66 | 2.37 | 3.21 | 0.00 | 0.00% | 0.68 | 0 | 24 | 5.31 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/5/2026 10:58:52 AM EST |
| 4.00 | 1.64 | 2.21 | 1.93 | 1.60 | -0.40 | -20.00% | 0.48 | 3 | 2 | 4.65 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:52 AM EST |
| 4.50 | 1.00 | 1.74 | 1.37 | 1.58 | 0.00 | 0.00% | 0.30 | 0 | 10 | 3.87 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 10:58:52 AM EST |
| 5.00 | 0.74 | 1.04 | 0.89 | 1.04 | +0.24 | +30.00% | 0.18 | 2 | 28 | 1.88 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:52 AM EST |
| 5.50 | 0.42 | 0.46 | 0.44 | 0.43 | +0.08 | +22.86% | 0.08 | 118 | 770 | 0.52 | 0.89 | 0.54 | -0.01 | 10/5/2026 | 10/5/2026 10:58:52 AM EST |
| 6.00 | 0.10 | 0.11 | 0.11 | 0.10 | +0.01 | +11.12% | 0.02 | 3,575 | 3,488 | 0.56 | 0.42 | 1.10 | -0.02 | 10/5/2026 | 10/5/2026 10:58:52 AM EST |
| 6.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1,891 | 4,151 | 0.62 | 0.08 | 0.39 | -0.01 | 10/5/2026 | 10/5/2026 10:58:52 AM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 52 | 3,599 | 0.90 | 0.01 | 0.04 | 0.00 | 10/5/2026 | 10/5/2026 10:58:52 AM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 1,062 | 1.18 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:52 AM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 503 | 1.44 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:52 AM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 742 | 1.67 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 10:58:52 AM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 909 | 1.88 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 10:58:52 AM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.49 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 10:58:52 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 304 | 2.26 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:52 AM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.68 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:52 AM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 117 | 3.36 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 10:58:52 AM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.08 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:52 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 2 | 3.71 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:52 AM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 3 | 3.70 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:52 AM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 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 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:52 AM EST |
| 2.50 | 0.00 | 0.20 | 0.10 | 0.01 | -0.04 | -80.00% | 0.04 | 5 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:52 AM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.40 | +0.30 | +300.00% | 0.04 | 1 | 27 | 6.51 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:52 AM EST |
| 3.50 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 25 | 4.57 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:52 AM EST |
| 4.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.34 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:52 AM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.39 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:52 AM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.93 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:52 AM EST |
| 5.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 117 | 793 | 0.61 | -0.11 | 0.54 | -0.01 | 10/5/2026 | 10/5/2026 10:58:52 AM EST |
| 6.00 | 0.18 | 0.20 | 0.19 | 0.19 | -0.04 | -17.40% | 0.03 | 52 | 2,050 | 0.54 | -0.58 | 1.10 | -0.02 | 10/5/2026 | 10/5/2026 10:58:52 AM EST |
| 6.50 | 0.56 | 0.66 | 0.61 | 0.61 | -0.11 | -15.28% | 0.09 | 19 | 698 | 1.08 | -0.92 | 0.39 | -0.01 | 10/5/2026 | 10/5/2026 10:58:52 AM EST |
| 7.00 | 1.04 | 1.16 | 1.10 | 1.11 | -0.05 | -4.31% | 0.16 | 3 | 188 | 1.48 | -0.99 | 0.04 | 0.00 | 10/5/2026 | 10/5/2026 10:58:52 AM EST |
| 7.50 | 1.51 | 1.70 | 1.61 | 1.56 | -0.12 | -7.15% | 0.21 | 4 | 15 | 2.12 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:52 AM EST |
| 8.00 | 2.01 | 2.27 | 2.14 | 2.16 | +0.02 | +0.94% | 0.27 | 1 | 35 | 3.64 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:52 AM EST |
| 8.50 | 2.55 | 2.72 | 2.64 | 2.70 | +0.03 | +1.13% | 0.31 | 3 | 2 | 3.77 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:52 AM EST |
| 9.00 | 3.00 | 3.20 | 3.10 | 3.20 | +0.08 | +2.57% | 0.34 | 1 | 28 | 3.08 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:52 AM EST |
| 9.50 | 3.55 | 3.65 | 3.60 | 3.59 | -0.06 | -1.65% | 0.38 | 1 | 61 | 3.35 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:52 AM EST |
| 10.00 | 4.05 | 4.15 | 4.10 | 4.10 | -0.04 | -0.97% | 0.41 | 7 | 55 | 2.44 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:52 AM EST |
| 10.50 | 4.05 | 5.25 | 4.65 | 4.56 | 0.00 | 0.00% | 0.44 | 0 | 3 | 6.74 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:52 AM EST |
| 11.00 | 4.55 | 5.75 | 5.15 | 5.10 | 0.00 | 0.00% | 0.47 | 0 | 4 | 6.99 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 10:58:52 AM EST |
| 11.50 | 5.05 | 6.25 | 5.65 | 5.39 | 0.00 | 0.00% | 0.49 | 0 | 0 | 7.23 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:52 AM EST |
| 12.00 | 5.40 | 6.90 | 6.15 | 6.10 | 0.00 | 0.00% | 0.51 | 0 | 3 | 8.12 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:52 AM EST |
| 13.00 | 6.50 | 7.20 | 6.85 | 7.09 | 0.00 | 0.00% | 0.53 | 0 | 2 | 8.54 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:52 AM EST |
| 14.00 | 7.40 | 8.90 | 8.15 | 8.20 | 0.00 | 0.00% | 0.58 | 0 | 2 | 8.93 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:52 AM EST |