Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $4.72 as of 10/19/2026 12:40:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.10 | 4.30 | 4.20 | 3.97 | -0.27 | -6.37% | 8.40 | 1 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:58:59 AM EST |
| 1.00 | 3.55 | 3.80 | 3.68 | 3.47 | -0.35 | -9.17% | 3.68 | 5 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:58:59 AM EST |
| 2.00 | 2.61 | 2.77 | 2.69 | 2.80 | +0.09 | +3.33% | 1.34 | 1 | 93 | 5.79 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:58:59 AM EST |
| 2.50 | 2.14 | 2.26 | 2.20 | 2.29 | -0.45 | -16.43% | 0.88 | 1 | 5 | 4.47 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:58:59 AM EST |
| 3.00 | 1.64 | 1.79 | 1.72 | 1.72 | -0.10 | -5.50% | 0.57 | 2 | 20 | 3.65 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:58:59 AM EST |
| 3.50 | 1.13 | 1.30 | 1.22 | 1.28 | 0.00 | 0.00% | 0.35 | 0 | 3 | 2.76 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 10:58:59 AM EST |
| 4.00 | 0.68 | 0.80 | 0.74 | 0.70 | +0.05 | +7.70% | 0.18 | 55 | 522 | 1.85 | 0.99 | 0.11 | 0.00 | 10/19/2026 | 10/19/2026 10:58:59 AM EST |
| 4.50 | 0.25 | 0.31 | 0.28 | 0.26 | -0.03 | -10.35% | 0.06 | 166 | 300 | 0.76 | 0.73 | 0.95 | -0.01 | 10/19/2026 | 10/19/2026 10:58:59 AM EST |
| 5.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.01 | 3,086 | 3,593 | 0.72 | 0.24 | 0.81 | -0.01 | 10/19/2026 | 10/19/2026 10:58:59 AM EST |
| 5.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 526 | 3,582 | 0.96 | 0.04 | 0.19 | 0.00 | 10/19/2026 | 10/19/2026 10:58:59 AM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 216 | 1,429 | 1.26 | 0.00 | 0.02 | 0.00 | 10/19/2026 | 10/19/2026 10:58:59 AM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 27 | 1,318 | 1.58 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:58:59 AM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 883 | 1.87 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 10:58:59 AM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 530 | 2.13 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 10:58:59 AM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 478 | 3.14 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:58:59 AM EST |
| 8.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 141 | 3.26 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/19/2026 10:58:59 AM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 346 | 3.09 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 10:58:59 AM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 179 | 2.98 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/19/2026 10:58:59 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 50 | 4.07 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:58:59 AM EST |
| 10.50 | 0.00 | 0.07 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 91 | 8.63 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:58:59 AM EST |
| 11.00 | 0.00 | 0.19 | 0.10 | 0.01 | -0.11 | -91.67% | 0.01 | 2 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:58:59 AM EST |
| 11.50 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 10:58:59 AM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 10:58:59 AM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 10:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 10:58:59 AM EST |
| 1.00 | 0.00 | 0.32 | 0.16 | 0.06 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 10:58:59 AM EST |
| 2.00 | 0.00 | 0.13 | 0.07 | 0.03 | -0.05 | -62.50% | 0.04 | 1 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:58:59 AM EST |
| 2.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.02 | 2 | 33 | 4.62 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:58:59 AM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.22 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 10:58:59 AM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 7.41 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/19/2026 10:58:59 AM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 93 | 1.10 | -0.01 | 0.11 | 0.00 | 10/19/2026 | 10/19/2026 10:58:59 AM EST |
| 4.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.03 | -33.34% | 0.01 | 199 | 317 | 0.67 | -0.27 | 0.95 | -0.01 | 10/19/2026 | 10/19/2026 10:58:59 AM EST |
| 5.00 | 0.31 | 0.36 | 0.34 | 0.31 | -0.04 | -11.43% | 0.07 | 84 | 829 | 0.65 | -0.76 | 0.81 | -0.01 | 10/19/2026 | 10/19/2026 10:58:59 AM EST |
| 5.50 | 0.76 | 0.85 | 0.81 | 0.73 | -0.05 | -6.41% | 0.15 | 40 | 772 | 1.33 | -0.96 | 0.19 | 0.00 | 10/19/2026 | 10/19/2026 10:58:59 AM EST |
| 6.00 | 1.25 | 1.38 | 1.32 | 1.25 | -0.10 | -7.41% | 0.22 | 4 | 398 | 2.06 | -1.00 | 0.02 | 0.00 | 10/19/2026 | 10/19/2026 10:58:59 AM EST |
| 6.50 | 1.59 | 1.96 | 1.78 | 1.78 | -0.12 | -6.32% | 0.27 | 7 | 852 | 3.10 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:58:59 AM EST |
| 7.00 | 2.22 | 2.67 | 2.45 | 2.44 | +0.40 | +19.61% | 0.35 | 4 | 75 | 4.82 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:58:59 AM EST |
| 7.50 | 2.55 | 3.10 | 2.83 | 2.82 | -0.06 | -2.09% | 0.38 | 1 | 10 | 4.82 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:58:59 AM EST |
| 8.00 | 3.25 | 3.45 | 3.35 | 3.14 | 0.00 | 0.00% | 0.42 | 0 | 143 | 4.51 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/19/2026 10:58:59 AM EST |
| 8.50 | 3.45 | 4.90 | 4.18 | 3.87 | 0.00 | 0.00% | 0.49 | 0 | 32 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 10:58:59 AM EST |
| 9.00 | 3.90 | 4.70 | 4.30 | 4.34 | +0.01 | +0.24% | 0.48 | 1 | 30 | 0.00 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:58:59 AM EST |
| 9.50 | 4.60 | 5.05 | 4.83 | 4.77 | +0.03 | +0.64% | 0.51 | 2 | 35 | 0.00 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:58:59 AM EST |
| 10.00 | 5.20 | 5.40 | 5.30 | 5.40 | -0.10 | -1.82% | 0.53 | 5 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:58:59 AM EST |
| 10.50 | 5.40 | 6.20 | 5.80 | 5.83 | +1.08 | +22.74% | 0.55 | 4 | 61 | 8.63 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:58:59 AM EST |
| 11.00 | 6.20 | 6.40 | 6.30 | 6.61 | +0.23 | +3.61% | 0.57 | 1 | 0 | 7.44 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:58:59 AM EST |
| 11.50 | 6.05 | 7.55 | 6.80 | 6.86 | -0.07 | -1.01% | 0.59 | 1 | 0 | 9.64 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:58:59 AM EST |
| 12.00 | 6.75 | 8.00 | 7.38 | 7.29 | -0.27 | -3.58% | 0.61 | 1 | 0 | 9.59 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:58:59 AM EST |
| 13.00 | 7.65 | 9.00 | 8.33 | 8.20 | 0.00 | 0.00% | 0.64 | 0 | 0 | 9.98 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/19/2026 10:58:59 AM EST |