Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $4.99 as of 10/13/2026 5:13:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.05 | 1.54 | 1.30 | % | 1.30 | 0 | 0 | EST | |||||||
| 1.00 | 3.80 | 4.10 | 3.95 | 3.82 | -0.18 | -4.50% | 3.95 | 3 | 37 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 2.00 | 0.05 | 0.55 | 0.30 | 0.99 | 0.00 | 0.00% | 0.15 | 0 | 20 | 9/15/2026 | EST | ||||
| 2.00 | 2.62 | 3.20 | 2.91 | 3.00 | 0.00 | 0.00% | 1.46 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:58 PM EST |
| 2.50 | 2.22 | 2.70 | 2.46 | 2.40 | -0.18 | -6.98% | 0.98 | 1 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 3.00 | 1.62 | 2.19 | 1.91 | 1.88 | -0.29 | -13.37% | 0.64 | 3 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 100 | EST | |||||||
| 3.50 | 1.10 | 1.74 | 1.42 | 1.31 | -0.38 | -22.49% | 0.41 | 3 | 3 | 5.79 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 4.00 | 0.85 | 0.97 | 0.91 | 0.88 | -0.10 | -10.21% | 0.23 | 24 | 233 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.13 | 0.07 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 109 | 9/30/2026 | EST | ||||
| 4.50 | 0.17 | 0.44 | 0.31 | 0.39 | -0.23 | -37.10% | 0.07 | 24 | 49 | 1.01 | 0.95 | 0.39 | -0.01 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 5.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.05 | -41.67% | 0.01 | 4,118 | 2,394 | 0.60 | 0.38 | 1.48 | -0.02 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 25 | EST | |||||||
| 5.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1,187 | 2,878 | 0.88 | 0.03 | 0.22 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 7,383 | 1.26 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 11 | EST | |||||||
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 126 | 4,868 | 1.65 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 673 | 18,747 | 2.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 19 | EST | |||||||
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 793 | 2.31 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 57 | 11,915 | 2.60 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.85 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 13,859 | 3.10 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 9.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 4 | 4.14 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20,079 | 36,818 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 10.50 | 0.00 | 0.06 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 4,462 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 7 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 11,714 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 3,082 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,204 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 3,299 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,413 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 337 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 441 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 997 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/13/2026 3:59:58 PM EST |
| 1.00 | 0.00 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 0.32 | 0.16 | 0.03 | 0.00 | 0.00% | 0.08 | 0 | 116 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 27 | EST | |||||||
| 2.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 11 | 8.26 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:58 PM EST |
| 3.00 | 0.46 | 0.95 | 0.71 | 0.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 10/12/2026 | EST | ||||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 509 | 2.83 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:58 PM EST |
| 3.50 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.79 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 3,716 | 1.34 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 4.00 | 1.52 | 1.73 | 1.63 | 1.52 | +0.32 | +26.67% | 0.41 | 200 | 3 | 10/13/2026 | EST | ||||
| 4.50 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 489 | 181 | 0.75 | -0.05 | 0.39 | -0.01 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 5.00 | 2.30 | 3.00 | 2.65 | 2.59 | 0.00 | 0.00% | 0.53 | 0 | 22 | 10/12/2026 | EST | ||||
| 5.00 | 0.13 | 0.21 | 0.17 | 0.16 | +0.03 | +23.08% | 0.03 | 528 | 5,371 | 0.62 | -0.62 | 1.48 | -0.02 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 5.50 | 0.54 | 0.71 | 0.63 | 0.65 | +0.12 | +22.65% | 0.11 | 43 | 3,623 | 1.79 | -0.97 | 0.22 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 6.00 | 1.07 | 1.15 | 1.11 | 1.09 | -0.01 | -0.91% | 0.19 | 324 | 10,018 | 1.92 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 6.00 | 3.30 | 4.10 | 3.70 | 3.14 | 0.00 | 0.00% | 0.62 | 0 | 0 | 9/25/2026 | EST | ||||
| 6.50 | 1.51 | 1.68 | 1.60 | 1.59 | +0.06 | +3.93% | 0.25 | 7 | 222 | 2.75 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 7.00 | 4.30 | 5.10 | 4.70 | % | 0.67 | 0 | 0 | EST | |||||||
| 7.00 | 2.02 | 2.36 | 2.19 | 2.12 | +0.07 | +3.42% | 0.31 | 98 | 2,869 | 4.67 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 7.50 | 2.31 | 2.82 | 2.57 | 2.57 | +0.13 | +5.33% | 0.34 | 1 | 33 | 4.86 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 8.00 | 3.00 | 3.20 | 3.10 | 3.10 | +0.11 | +3.68% | 0.39 | 56 | 2,536 | 4.24 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 8.50 | 3.00 | 4.20 | 3.60 | 3.42 | 0.00 | 0.00% | 0.42 | 0 | 1 | 8.23 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:58 PM EST |
| 9.00 | 3.80 | 4.30 | 4.05 | 4.08 | +0.16 | +4.09% | 0.45 | 2 | 24 | 5.87 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 9.50 | 4.00 | 5.20 | 4.60 | 4.14 | 0.00 | 0.00% | 0.48 | 0 | 5 | 8.99 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:58 PM EST |
| 10.00 | 5.05 | 5.25 | 5.15 | 5.15 | +0.17 | +3.42% | 0.52 | 20,019 | 22,001 | 6.05 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 10.50 | 5.20 | 6.15 | 5.68 | 5.41 | 0.00 | 0.00% | 0.54 | 0 | 2 | 9.33 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:58 PM EST |
| 11.00 | 5.90 | 6.45 | 6.18 | 6.22 | +0.32 | +5.43% | 0.56 | 2 | 7 | 8.26 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 11.50 | 6.25 | 6.95 | 6.60 | 6.13 | 0.00 | 0.00% | 0.57 | 0 | 0 | 8.53 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:58 PM EST |
| 12.00 | 6.75 | 7.45 | 7.10 | 6.02 | 0.00 | 0.00% | 0.59 | 0 | 7 | 8.78 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/13/2026 3:59:58 PM EST |
| 13.00 | 7.95 | 8.40 | 8.18 | 8.13 | +0.16 | +2.01% | 0.63 | 3 | 250 | 8.86 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 14.00 | 8.70 | 9.35 | 9.03 | 9.12 | +0.04 | +0.45% | 0.64 | 1 | 0 | 8.85 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 15.00 | 9.80 | 10.30 | 10.05 | 10.05 | +1.08 | +12.04% | 0.67 | 1 | 0 | 8.77 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 16.00 | 10.35 | 11.85 | 11.10 | 10.99 | 0.00 | 0.00% | 0.69 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:58 PM EST |
| 17.00 | 11.80 | 12.30 | 12.05 | 12.20 | +0.28 | +2.35% | 0.71 | 4 | 3 | 9.42 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 18.00 | 12.75 | 13.55 | 13.15 | 13.20 | +1.31 | +11.02% | 0.73 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 19.00 | 13.85 | 14.30 | 14.08 | 11.60 | 0.00 | 0.00% | 0.74 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 10/13/2026 3:59:58 PM EST |