Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $4.10 as of 11/9/2026 6:03:17 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 | 3.50 | 3.75 | 3.63 | 3.62 | +0.08 | +2.26% | 7.26 | 3 | 183 | 0.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:53 PM EST |
| 1.00 | 3.00 | 3.20 | 3.10 | 3.15 | +0.14 | +4.66% | 3.10 | 9 | 140 | 0.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:53 PM EST |
| 2.00 | 2.02 | 2.17 | 2.10 | 2.10 | -0.06 | -2.78% | 1.05 | 8 | 297 | 5.13 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:53 PM EST |
| 2.50 | 1.53 | 1.67 | 1.60 | 1.68 | +0.11 | +7.01% | 0.64 | 68 | 334 | 4.21 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:53 PM EST |
| 3.00 | 1.02 | 2.73 | 1.88 | 1.17 | +0.10 | +9.35% | 0.63 | 12 | 3 | 4.24 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:53 PM EST |
| 3.50 | 0.50 | 0.80 | 0.65 | 0.63 | +0.08 | +14.55% | 0.19 | 163 | 96 | 2.04 | 0.95 | 0.26 | -0.01 | 11/9/2026 | 11/9/2026 2:58:53 PM EST |
| 4.00 | 0.18 | 0.26 | 0.22 | 0.21 | -0.03 | -12.50% | 0.06 | 1,286 | 1,576 | 0.86 | 0.62 | 1.04 | -0.02 | 11/9/2026 | 11/9/2026 2:58:53 PM EST |
| 4.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.01 | 8,184 | 5,676 | 0.91 | 0.18 | 0.65 | -0.01 | 11/9/2026 | 11/9/2026 2:58:53 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2,448 | 5,038 | 1.13 | 0.03 | 0.16 | 0.00 | 11/9/2026 | 11/9/2026 2:58:53 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 61 | 1,620 | 1.54 | 0.00 | 0.02 | 0.00 | 11/9/2026 | 11/9/2026 2:58:53 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 2,905 | 1.89 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:53 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 1,258 | 2.20 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:53 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 971 | 2.48 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:53 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 652 | 2.74 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 2:58:53 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 269 | 2.97 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/9/2026 2:58:53 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 3.54 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/9/2026 2:58:53 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 70 | 3.40 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:53 PM EST |
| 9.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:53 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 2:58:53 PM EST |
| 10.50 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/9/2026 2:58:53 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 0.00 | 5 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:53 PM EST |
| 11.50 | 0.00 | 0.86 | 0.43 | 0.02 | -0.05 | -71.43% | 0.04 | 7 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:53 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.08 | +0.02 | +33.34% | 0.00 | 2 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:53 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 2:58:53 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 3 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:53 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.01 | 60 | 19 | 5.80 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:53 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 65 | 6 | 2.51 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:53 PM EST |
| 3.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.01 | 11 | 273 | 2.30 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:53 PM EST |
| 3.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.01 | 133 | 807 | 1.05 | -0.05 | 0.26 | -0.01 | 11/9/2026 | 11/9/2026 2:58:53 PM EST |
| 4.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.04 | -28.58% | 0.03 | 1,553 | 1,581 | 0.86 | -0.38 | 1.04 | -0.02 | 11/9/2026 | 11/9/2026 2:58:53 PM EST |
| 4.50 | 0.41 | 0.49 | 0.45 | 0.41 | -0.05 | -10.87% | 0.10 | 92 | 1,053 | 1.27 | -0.82 | 0.65 | -0.01 | 11/9/2026 | 11/9/2026 2:58:53 PM EST |
| 5.00 | 0.83 | 0.98 | 0.91 | 0.85 | -0.11 | -11.46% | 0.18 | 8 | 1,013 | 1.86 | -0.97 | 0.16 | 0.00 | 11/9/2026 | 11/9/2026 2:58:53 PM EST |
| 5.50 | 1.13 | 1.50 | 1.32 | 1.35 | -0.13 | -8.79% | 0.24 | 2 | 260 | 2.60 | -1.00 | 0.02 | 0.00 | 11/9/2026 | 11/9/2026 2:58:53 PM EST |
| 6.00 | 1.84 | 3.55 | 2.70 | 1.96 | +0.24 | +13.96% | 0.45 | 3 | 62 | 4.22 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:53 PM EST |
| 6.50 | 2.11 | 4.20 | 3.16 | 2.34 | +0.06 | +2.64% | 0.49 | 5 | 18 | 3.27 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:53 PM EST |
| 7.00 | 2.74 | 3.40 | 3.07 | 2.85 | -0.09 | -3.07% | 0.44 | 4 | 8 | 3.75 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:53 PM EST |
| 7.50 | 3.15 | 3.90 | 3.53 | 3.35 | -0.40 | -10.67% | 0.47 | 2 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:53 PM EST |
| 8.00 | 3.60 | 5.70 | 4.65 | 3.96 | +0.12 | +3.13% | 0.58 | 4 | 4 | 4.51 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:53 PM EST |
| 8.50 | 4.25 | 4.55 | 4.40 | 4.37 | +0.22 | +5.31% | 0.52 | 5 | 52 | 4.79 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:53 PM EST |
| 9.00 | 4.70 | 6.70 | 5.70 | 4.82 | +0.20 | +4.33% | 0.63 | 3 | 4 | 6.09 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:53 PM EST |
| 9.50 | 5.25 | 5.90 | 5.58 | 5.38 | -0.12 | -2.19% | 0.59 | 8 | 41 | 5.30 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:53 PM EST |
| 10.00 | 5.55 | 7.70 | 6.63 | 5.75 | -0.12 | -2.05% | 0.66 | 3 | 6 | 5.53 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:53 PM EST |
| 10.50 | 6.05 | 8.20 | 7.13 | 6.41 | +0.06 | +0.95% | 0.68 | 6 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:53 PM EST |
| 11.00 | 6.60 | 8.70 | 7.65 | 6.85 | -0.23 | -3.25% | 0.70 | 7 | 0 | 7.05 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:53 PM EST |
| 11.50 | 7.25 | 9.10 | 8.18 | 7.31 | -0.27 | -3.57% | 0.71 | 4 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:53 PM EST |
| 12.00 | 7.70 | 9.70 | 8.70 | 7.75 | -0.02 | -0.26% | 0.72 | 2 | 0 | 7.45 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:58:53 PM EST |