Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $3.63 as of 11/13/2026 8:50:26 AM 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 | 2.83 | 3.05 | 2.94 | 3.06 | -0.09 | -2.86% | 5.88 | 2 | 46 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:58:58 AM EST |
| 1.00 | 2.24 | 2.53 | 2.39 | 2.70 | 0.00 | 0.00% | 2.39 | 0 | 34 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 10:58:58 AM EST |
| 2.00 | 1.32 | 1.63 | 1.48 | 1.50 | -0.20 | -11.77% | 0.74 | 13 | 507 | 4.13 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:58:58 AM EST |
| 2.50 | 0.75 | 1.49 | 1.12 | 1.34 | 0.00 | 0.00% | 0.45 | 0 | 3 | 5.58 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 10:58:58 AM EST |
| 3.00 | 0.41 | 0.60 | 0.51 | 0.50 | -0.18 | -26.48% | 0.17 | 7 | 315 | 1.58 | 0.93 | 0.37 | 0.00 | 11/13/2026 | 11/13/2026 10:58:58 AM EST |
| 3.50 | 0.11 | 0.14 | 0.13 | 0.11 | -0.09 | -45.00% | 0.04 | 1,748 | 2,091 | 0.72 | 0.52 | 1.12 | -0.01 | 11/13/2026 | 11/13/2026 10:58:58 AM EST |
| 4.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 915 | 6,011 | 0.90 | 0.14 | 0.54 | -0.01 | 11/13/2026 | 11/13/2026 10:58:58 AM EST |
| 4.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 69 | 3,451 | 1.12 | 0.02 | 0.13 | 0.00 | 11/13/2026 | 11/13/2026 10:58:58 AM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 7,067 | 1.38 | 0.00 | 0.02 | 0.00 | 11/13/2026 | 11/13/2026 10:58:58 AM EST |
| 5.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 945 | 2.04 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:58:58 AM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 7,250 | 2.32 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:58:58 AM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 592 | 2.39 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 10:58:58 AM EST |
| 7.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 6,468 | 3.10 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:58:58 AM EST |
| 7.50 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 71 | 4.84 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/13/2026 10:58:58 AM EST |
| 8.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,037 | 3.38 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 10:58:58 AM EST |
| 8.50 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 23 | 5.30 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/13/2026 10:58:58 AM EST |
| 9.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,719 | 3.88 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 10:58:58 AM EST |
| 9.50 | 0.00 | 0.22 | 0.11 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 5.69 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 10:58:58 AM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21,503 | 4.03 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 10:58:58 AM EST |
| 11.00 | 0.00 | 0.22 | 0.11 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 830 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 10:58:58 AM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,434 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 10:58:58 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 10:58:58 AM EST |
| 1.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 10:58:58 AM EST |
| 2.00 | 0.00 | 0.04 | 0.02 | 0.05 | -0.02 | -28.58% | 0.01 | 48 | 507 | 4.20 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:58:58 AM EST |
| 2.50 | 0.00 | 0.22 | 0.11 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 10 | 3.57 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 10:58:58 AM EST |
| 3.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.01 | 59 | 185 | 0.98 | -0.07 | 0.37 | 0.00 | 11/13/2026 | 11/13/2026 10:58:58 AM EST |
| 3.50 | 0.15 | 0.18 | 0.17 | 0.16 | +0.03 | +23.08% | 0.05 | 123 | 966 | 0.76 | -0.48 | 1.12 | -0.01 | 11/13/2026 | 11/13/2026 10:58:58 AM EST |
| 4.00 | 0.50 | 0.64 | 0.57 | 0.55 | +0.08 | +17.03% | 0.14 | 720 | 1,922 | 1.33 | -0.86 | 0.54 | -0.01 | 11/13/2026 | 11/13/2026 10:58:58 AM EST |
| 4.50 | 0.90 | 1.19 | 1.05 | 1.05 | +0.09 | +9.38% | 0.23 | 3 | 649 | 2.54 | -0.98 | 0.13 | 0.00 | 11/13/2026 | 11/13/2026 10:58:58 AM EST |
| 5.00 | 1.46 | 1.61 | 1.54 | 1.54 | +0.10 | +6.95% | 0.31 | 41 | 2,995 | 2.50 | -1.00 | 0.02 | 0.00 | 11/13/2026 | 11/13/2026 10:58:58 AM EST |
| 5.50 | 1.51 | 2.25 | 1.88 | 1.60 | 0.00 | 0.00% | 0.34 | 0 | 66 | 3.77 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 10:58:58 AM EST |
| 6.00 | 2.46 | 2.64 | 2.55 | 2.50 | +0.07 | +2.89% | 0.42 | 5 | 3,631 | 3.47 | -1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:58:58 AM EST |
| 6.50 | 2.20 | 3.40 | 2.80 | 2.83 | 0.00 | 0.00% | 0.43 | 0 | 43 | 5.37 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 10:58:58 AM EST |
| 7.00 | 3.40 | 3.65 | 3.53 | 3.32 | 0.00 | 0.00% | 0.50 | 0 | 429 | 4.06 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 10:58:58 AM EST |
| 7.50 | 3.30 | 4.45 | 3.88 | 3.95 | 0.00 | 0.00% | 0.52 | 0 | 18 | 6.24 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 10:58:58 AM EST |
| 8.00 | 4.45 | 4.60 | 4.53 | 4.60 | +0.20 | +4.55% | 0.57 | 10 | 224 | 4.10 | -1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:58:58 AM EST |
| 8.50 | 4.30 | 5.45 | 4.88 | 4.61 | 0.00 | 0.00% | 0.57 | 0 | 0 | 6.73 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 10:58:58 AM EST |
| 9.00 | 4.90 | 5.85 | 5.38 | 4.89 | 0.00 | 0.00% | 0.60 | 0 | 16 | 6.36 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 10:58:58 AM EST |
| 9.50 | 5.15 | 6.60 | 5.88 | 5.65 | 0.00 | 0.00% | 0.62 | 0 | 0 | 7.99 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 10:58:58 AM EST |
| 10.00 | 5.65 | 7.10 | 6.38 | 6.42 | 0.00 | 0.00% | 0.64 | 0 | 20,020 | 8.18 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 10:58:58 AM EST |
| 11.00 | 6.65 | 8.15 | 7.40 | 7.07 | 0.00 | 0.00% | 0.67 | 0 | 0 | 8.80 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 10:58:58 AM EST |
| 12.00 | 8.40 | 8.95 | 8.68 | 8.59 | +0.26 | +3.13% | 0.72 | 3 | 2 | 8.00 | -1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:58:58 AM EST |