Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $6.01 as of 9/23/2026 8:52:01 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 | 4.80 | 5.30 | 5.05 | % | 5.05 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 2.00 | 3.80 | 4.50 | 4.15 | % | 2.08 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 3.00 | 2.80 | 3.35 | 3.08 | % | 1.03 | 0 | 0 | 1.94 | 0.99 | 0.01 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 4.00 | 1.87 | 2.33 | 2.10 | 2.30 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.26 | 0.94 | 0.07 | 0.00 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 5.00 | 1.24 | 1.49 | 1.37 | 1.29 | -0.10 | -7.20% | 0.27 | 1 | 32 | 0.82 | 0.80 | 0.17 | 0.00 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 6.00 | 0.70 | 0.75 | 0.73 | 0.73 | -0.07 | -8.75% | 0.12 | 6 | 437 | 0.73 | 0.57 | 0.23 | -0.01 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 7.00 | 0.35 | 0.41 | 0.38 | 0.41 | -0.08 | -16.33% | 0.05 | 277 | 1,942 | 0.73 | 0.37 | 0.21 | -0.01 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 8.00 | 0.18 | 0.25 | 0.22 | 0.24 | 0.00 | 0.00% | 0.03 | 367 | 2,658 | 0.77 | 0.24 | 0.16 | -0.01 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 9.00 | 0.14 | 0.15 | 0.15 | 0.14 | -0.02 | -12.50% | 0.02 | 2,284 | 464 | 0.84 | 0.15 | 0.12 | 0.00 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 10.00 | 0.06 | 0.10 | 0.08 | 0.09 | -0.03 | -25.00% | 0.01 | 26 | 517 | 0.85 | 0.10 | 0.09 | 0.00 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 11.00 | 0.05 | 0.11 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 12 | 44 | 0.95 | 0.06 | 0.06 | 0.00 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 12.00 | 0.02 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 7 | 603 | 0.93 | 0.05 | 0.04 | 0.00 | 9/23/2026 | 9/23/2026 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 | 2.76 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.08 | 0.04 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.32 | -0.01 | 0.01 | 0.00 | 9/17/2026 | 9/23/2026 4:00:03 PM EST |
| 4.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 1 | 34 | 0.77 | -0.06 | 0.07 | 0.00 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 5.00 | 0.16 | 0.26 | 0.21 | 0.23 | +0.01 | +4.55% | 0.04 | 39 | 2,344 | 0.68 | -0.20 | 0.17 | 0.00 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 6.00 | 0.61 | 0.69 | 0.65 | 0.66 | +0.03 | +4.77% | 0.11 | 349 | 633 | 0.72 | -0.43 | 0.23 | -0.01 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 7.00 | 1.24 | 1.38 | 1.31 | 1.27 | -0.05 | -3.79% | 0.19 | 39 | 489 | 0.73 | -0.63 | 0.21 | -0.01 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 8.00 | 2.04 | 2.38 | 2.21 | 2.19 | +0.14 | +6.83% | 0.28 | 3 | 14 | 0.83 | -0.76 | 0.16 | -0.01 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 9.00 | 3.00 | 3.15 | 3.08 | 3.04 | +0.08 | +2.71% | 0.34 | 6 | 40 | 0.80 | -0.85 | 0.12 | 0.00 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 10.00 | 3.90 | 4.10 | 4.00 | 4.00 | +0.08 | +2.05% | 0.40 | 14 | 89 | 1.05 | -0.90 | 0.09 | 0.00 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 11.00 | 4.90 | 5.10 | 5.00 | 4.93 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.18 | -0.94 | 0.06 | 0.00 | 9/21/2026 | 9/23/2026 4:00:03 PM EST |
| 12.00 | 5.75 | 6.10 | 5.93 | 5.84 | 0.00 | 0.00% | 0.49 | 0 | 10 | 1.30 | -0.95 | 0.04 | 0.00 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |