Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $6.05 as of 9/28/2026 3:15:14 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 | 4.40 | 5.50 | 4.95 | 4.90 | 0.00 | 0.00% | 4.95 | 0 | 14 | 7.47 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 4:00:03 PM EST |
| 2.00 | 3.45 | 4.50 | 3.98 | % | 1.99 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:03 PM EST | |||
| 3.00 | 2.44 | 3.55 | 3.00 | 2.95 | -0.03 | -1.01% | 1.00 | 1 | 1 | 2.89 | 0.99 | 0.01 | 0.00 | 9/28/2026 | 9/28/2026 4:00:03 PM EST |
| 4.00 | 1.79 | 2.13 | 1.96 | 2.02 | -0.15 | -6.92% | 0.49 | 1 | 4 | 1.27 | 0.94 | 0.08 | 0.00 | 9/28/2026 | 9/28/2026 4:00:03 PM EST |
| 5.00 | 0.74 | 1.23 | 0.99 | 1.18 | -0.12 | -9.24% | 0.20 | 11 | 39 | 0.89 | 0.76 | 0.20 | 0.00 | 9/28/2026 | 9/28/2026 4:00:03 PM EST |
| 6.00 | 0.55 | 0.65 | 0.60 | 0.57 | -0.10 | -14.93% | 0.10 | 130 | 565 | 0.75 | 0.51 | 0.26 | -0.01 | 9/28/2026 | 9/28/2026 4:00:03 PM EST |
| 7.00 | 0.27 | 0.29 | 0.28 | 0.29 | -0.08 | -21.63% | 0.04 | 347 | 2,472 | 0.73 | 0.31 | 0.21 | -0.01 | 9/28/2026 | 9/28/2026 4:00:03 PM EST |
| 8.00 | 0.14 | 0.18 | 0.16 | 0.16 | -0.03 | -15.79% | 0.02 | 631 | 3,239 | 0.80 | 0.19 | 0.15 | 0.00 | 9/28/2026 | 9/28/2026 4:00:03 PM EST |
| 9.00 | 0.08 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 0.01 | 104 | 3,297 | 0.84 | 0.12 | 0.11 | 0.00 | 9/28/2026 | 9/28/2026 4:00:03 PM EST |
| 10.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.03 | -30.00% | 0.01 | 243 | 667 | 0.90 | 0.07 | 0.07 | 0.00 | 9/28/2026 | 9/28/2026 4:00:03 PM EST |
| 11.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 190 | 143 | 0.85 | 0.05 | 0.05 | 0.00 | 9/28/2026 | 9/28/2026 4:00:03 PM EST |
| 12.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 10 | 617 | 1.00 | 0.03 | 0.03 | 0.00 | 9/28/2026 | 9/28/2026 4:00:03 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.08 | 0.04 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.33 | -0.01 | 0.01 | 0.00 | 9/17/2026 | 9/28/2026 4:00:03 PM EST |
| 4.00 | 0.03 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.71 | -0.07 | 0.08 | 0.00 | 9/25/2026 | 9/28/2026 4:00:03 PM EST |
| 5.00 | 0.19 | 0.24 | 0.22 | 0.23 | +0.06 | +35.30% | 0.04 | 169 | 2,411 | 0.65 | -0.24 | 0.20 | 0.00 | 9/28/2026 | 9/28/2026 4:00:03 PM EST |
| 6.00 | 0.69 | 0.74 | 0.72 | 0.70 | +0.10 | +16.67% | 0.12 | 426 | 1,272 | 0.71 | -0.49 | 0.26 | -0.01 | 9/28/2026 | 9/28/2026 4:00:03 PM EST |
| 7.00 | 1.37 | 1.46 | 1.42 | 1.41 | +0.11 | +8.47% | 0.20 | 21 | 588 | 0.72 | -0.69 | 0.21 | -0.01 | 9/28/2026 | 9/28/2026 4:00:03 PM EST |
| 8.00 | 2.16 | 2.52 | 2.34 | 2.21 | +0.16 | +7.81% | 0.29 | 1 | 24 | 0.69 | -0.81 | 0.15 | 0.00 | 9/28/2026 | 9/28/2026 4:00:03 PM EST |
| 9.00 | 3.15 | 3.50 | 3.33 | 3.20 | +0.26 | +8.85% | 0.37 | 16 | 81 | 1.29 | -0.88 | 0.11 | 0.00 | 9/28/2026 | 9/28/2026 4:00:03 PM EST |
| 10.00 | 4.00 | 4.25 | 4.13 | 4.10 | +0.10 | +2.50% | 0.41 | 26 | 129 | 1.03 | -0.93 | 0.07 | 0.00 | 9/28/2026 | 9/28/2026 4:00:03 PM EST |
| 11.00 | 4.95 | 5.25 | 5.10 | 5.07 | +0.02 | +0.40% | 0.46 | 1 | 3 | 1.16 | -0.95 | 0.05 | 0.00 | 9/28/2026 | 9/28/2026 4:00:03 PM EST |
| 12.00 | 5.75 | 6.40 | 6.08 | 5.84 | 0.00 | 0.00% | 0.51 | 0 | 10 | 1.58 | -0.97 | 0.03 | 0.00 | 9/22/2026 | 9/28/2026 4:00:03 PM EST |