Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $4.65 as of 10/20/2026 12:05:10 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 | 3.95 | 4.50 | 4.23 | 4.28 | +0.01 | +0.24% | 8.46 | 2 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:45 PM EST |
| 1.00 | 3.65 | 4.00 | 3.83 | 3.79 | -0.01 | -0.27% | 3.83 | 3 | 4 | 8.29 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:45 PM EST |
| 2.00 | 2.25 | 3.20 | 2.73 | 2.63 | -0.12 | -4.37% | 1.36 | 3 | 223 | 5.63 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:45 PM EST |
| 2.50 | 2.11 | 2.39 | 2.25 | 2.29 | +0.10 | +4.57% | 0.90 | 18 | 169 | 2.88 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:45 PM EST |
| 3.00 | 1.41 | 2.53 | 1.97 | 2.12 | -0.90 | -29.81% | 0.66 | 1 | 1 | 4.82 | 1.00 | 0.01 | 0.00 | 10/20/2026 | 10/20/2026 12:58:45 PM EST |
| 3.50 | 0.76 | 1.51 | 1.14 | 0.99 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.12 | 0.96 | 0.10 | 0.00 | 10/15/2026 | 10/20/2026 12:58:45 PM EST |
| 4.00 | 0.71 | 0.97 | 0.84 | 0.88 | +0.04 | +4.77% | 0.21 | 2 | 31 | 1.41 | 0.85 | 0.28 | -0.01 | 10/20/2026 | 10/20/2026 12:58:45 PM EST |
| 4.50 | 0.41 | 0.49 | 0.45 | 0.40 | -0.01 | -2.44% | 0.10 | 49 | 351 | 0.83 | 0.64 | 0.46 | -0.01 | 10/20/2026 | 10/20/2026 12:58:45 PM EST |
| 5.00 | 0.22 | 0.23 | 0.23 | 0.22 | +0.01 | +4.77% | 0.05 | 165 | 1,184 | 0.82 | 0.41 | 0.47 | -0.01 | 10/20/2026 | 10/20/2026 12:58:45 PM EST |
| 5.50 | 0.10 | 0.12 | 0.11 | 0.12 | +0.01 | +9.10% | 0.02 | 64 | 906 | 0.86 | 0.23 | 0.35 | -0.01 | 10/20/2026 | 10/20/2026 12:58:45 PM EST |
| 6.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.02 | +40.00% | 0.01 | 107 | 1,843 | 0.95 | 0.12 | 0.23 | -0.01 | 10/20/2026 | 10/20/2026 12:58:45 PM EST |
| 6.50 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 4,636 | 908 | 0.99 | 0.06 | 0.14 | 0.00 | 10/20/2026 | 10/20/2026 12:58:45 PM EST |
| 7.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 16 | 699 | 1.07 | 0.03 | 0.07 | 0.00 | 10/20/2026 | 10/20/2026 12:58:45 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.40 | 0.01 | 0.03 | 0.00 | 10/19/2026 | 10/20/2026 12:58:45 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 357 | 1.16 | 0.00 | 0.01 | 0.00 | 10/20/2026 | 10/20/2026 12:58:45 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.67 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 12:58:45 PM EST |
| 9.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.92 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 12:58:45 PM EST |
| 9.50 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 74 | 2.15 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/20/2026 12:58:45 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 126 | 1.83 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:45 PM EST |
| 10.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.24 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 12:58:45 PM EST |
| 11.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.34 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 12:58:45 PM EST |
| 11.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 12:58:45 PM EST |
| 12.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 12:58:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 12:58:45 PM EST |
| 1.00 | 0.00 | 0.19 | 0.10 | 0.09 | +0.04 | +80.00% | 0.10 | 2 | 7 | 6.65 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:45 PM EST |
| 2.00 | 0.00 | 0.20 | 0.10 | 0.08 | +0.02 | +33.34% | 0.05 | 36 | 2 | 3.92 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:45 PM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.15 | 0 | 2 | 5.73 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/20/2026 12:58:45 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.32 | +0.25 | +357.15% | 0.03 | 1 | 4 | 2.39 | 0.00 | 0.01 | 0.00 | 10/20/2026 | 10/20/2026 12:58:45 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.11 | -0.04 | 0.10 | 0.00 | 10/15/2026 | 10/20/2026 12:58:45 PM EST |
| 4.00 | 0.03 | 0.15 | 0.09 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.86 | -0.15 | 0.28 | -0.01 | 10/19/2026 | 10/20/2026 12:58:45 PM EST |
| 4.50 | 0.20 | 0.24 | 0.22 | 0.22 | -0.03 | -12.00% | 0.05 | 11 | 242 | 0.80 | -0.36 | 0.46 | -0.01 | 10/20/2026 | 10/20/2026 12:58:45 PM EST |
| 5.00 | 0.47 | 0.57 | 0.52 | 0.48 | -0.03 | -5.89% | 0.10 | 3 | 839 | 0.80 | -0.59 | 0.47 | -0.01 | 10/20/2026 | 10/20/2026 12:58:45 PM EST |
| 5.50 | 0.67 | 1.09 | 0.88 | 1.01 | +0.12 | +13.49% | 0.16 | 1 | 861 | 1.43 | -0.77 | 0.35 | -0.01 | 10/20/2026 | 10/20/2026 12:58:45 PM EST |
| 6.00 | 1.19 | 1.39 | 1.29 | 1.28 | -0.14 | -9.86% | 0.21 | 2 | 720 | 1.14 | -0.88 | 0.23 | -0.01 | 10/20/2026 | 10/20/2026 12:58:45 PM EST |
| 6.50 | 1.52 | 2.10 | 1.81 | 1.88 | 0.00 | 0.00% | 0.28 | 0 | 115 | 2.03 | -0.94 | 0.14 | 0.00 | 10/19/2026 | 10/20/2026 12:58:45 PM EST |
| 7.00 | 2.19 | 2.82 | 2.51 | 2.33 | 0.00 | 0.00% | 0.36 | 0 | 57 | 2.85 | -0.97 | 0.07 | 0.00 | 10/19/2026 | 10/20/2026 12:58:45 PM EST |
| 7.50 | 2.21 | 3.35 | 2.78 | 2.94 | 0.00 | 0.00% | 0.37 | 0 | 72 | 3.14 | -0.99 | 0.03 | 0.00 | 10/19/2026 | 10/20/2026 12:58:45 PM EST |
| 8.00 | 2.70 | 3.90 | 3.30 | 3.36 | +0.07 | +2.13% | 0.41 | 1 | 63 | 3.46 | -1.00 | 0.01 | 0.00 | 10/20/2026 | 10/20/2026 12:58:45 PM EST |
| 8.50 | 3.55 | 4.50 | 4.03 | 4.10 | 0.00 | 0.00% | 0.47 | 0 | 44 | 3.89 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 12:58:45 PM EST |
| 9.00 | 3.80 | 5.00 | 4.40 | 4.37 | 0.00 | 0.00% | 0.49 | 0 | 3 | 4.05 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 12:58:45 PM EST |
| 9.50 | 4.55 | 5.45 | 5.00 | 4.97 | 0.00 | 0.00% | 0.53 | 0 | 35 | 4.08 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 12:58:45 PM EST |
| 10.00 | 4.80 | 6.00 | 5.40 | 5.22 | 0.00 | 0.00% | 0.54 | 0 | 8 | 4.35 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/20/2026 12:58:45 PM EST |
| 10.50 | 5.10 | 6.60 | 5.85 | 5.26 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/20/2026 12:58:45 PM EST |
| 11.00 | 5.60 | 7.10 | 6.35 | 5.45 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/20/2026 12:58:45 PM EST |
| 11.50 | 6.25 | 7.55 | 6.90 | 6.88 | % | 0.60 | 1 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:45 PM EST | |
| 12.00 | 6.75 | 8.10 | 7.43 | % | 0.62 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 10/20/2026 12:58:45 PM EST |