Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $4.88 as of 10/13/2026 9:11:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 2.70 | 5.05 | 3.88 | 3.65 | 0.00 | 0.00% | 2.59 | 0 | 384 | 0.00 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:58 PM EST |
| 2.00 | 2.30 | 3.80 | 3.05 | 2.97 | -0.10 | -3.26% | 1.52 | 18 | 371 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 2.50 | 2.13 | 3.20 | 2.67 | 2.45 | -0.19 | -7.20% | 1.07 | 38 | 64 | 3.71 | 1.00 | 0.01 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 3.00 | 1.52 | 3.50 | 2.51 | 2.59 | 0.00 | 0.00% | 0.84 | 0 | 3 | 5.07 | 0.98 | 0.04 | 0.00 | 10/8/2026 | 10/13/2026 3:59:58 PM EST |
| 3.50 | 0.17 | 3.25 | 1.71 | % | 0.49 | 0 | 0 | 4.76 | 0.92 | 0.11 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 4.00 | 0.23 | 1.62 | 0.93 | % | 0.23 | 0 | 0 | 1.78 | 0.83 | 0.20 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 4.50 | 0.40 | 0.88 | 0.64 | 0.60 | -0.48 | -44.45% | 0.14 | 2 | 1 | 0.96 | 0.70 | 0.28 | -0.01 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 5.00 | 0.42 | 0.45 | 0.44 | 0.43 | -0.05 | -10.42% | 0.09 | 76 | 137 | 0.66 | 0.54 | 0.32 | -0.01 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 5.50 | 0.25 | 0.30 | 0.28 | 0.28 | -0.04 | -12.50% | 0.05 | 142 | 293 | 0.69 | 0.40 | 0.30 | -0.01 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 6.00 | 0.10 | 0.21 | 0.16 | 0.18 | -0.02 | -10.00% | 0.03 | 188 | 252 | 0.67 | 0.29 | 0.26 | -0.01 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 6.50 | 0.07 | 0.18 | 0.13 | 0.11 | -0.01 | -8.34% | 0.02 | 2 | 84 | 0.76 | 0.20 | 0.21 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.08 | -61.54% | 0.01 | 27 | 8 | 0.77 | 0.14 | 0.16 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.02 | -22.23% | 0.01 | 23 | 10 | 0.87 | 0.10 | 0.12 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 8.00 | 0.02 | 0.10 | 0.06 | 0.01 | -0.04 | -80.00% | 0.01 | 20 | 163 | 0.89 | 0.07 | 0.09 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 8.50 | 0.00 | 0.38 | 0.19 | % | 0.02 | 0 | 0 | 1.71 | 0.03 | 0.05 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 9.00 | 0.01 | 0.16 | 0.09 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | 0.03 | 0.05 | 0.00 | 10/9/2026 | 10/13/2026 3:59:58 PM EST |
| 9.50 | 0.01 | 0.08 | 0.05 | 0.08 | +0.05 | +166.67% | 0.01 | 20 | 16 | 1.03 | 0.02 | 0.03 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 10.00 | 0.01 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.14 | 0.01 | 0.02 | 0.00 | 10/12/2026 | 10/13/2026 3:59:58 PM EST |
| 10.50 | 0.01 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.01 | 0.02 | 0.00 | 10/12/2026 | 10/13/2026 3:59:58 PM EST |
| 11.00 | 0.01 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.25 | 0.01 | 0.01 | 0.00 | 10/12/2026 | 10/13/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.95 | 0.48 | % | 0.32 | 0 | 0 | 7.12 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 3.64 | 0.00 | 0.01 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.36 | 0.18 | % | 0.06 | 0 | 0 | 2.00 | -0.02 | 0.04 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 3.50 | 0.01 | 0.11 | 0.06 | 0.03 | % | 0.02 | 2 | 0 | 0.75 | -0.08 | 0.11 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST | |
| 4.00 | 0.00 | 0.68 | 0.34 | 0.13 | 0.00 | 0.00% | 0.09 | 0 | 15 | 1.79 | -0.17 | 0.20 | 0.00 | 10/12/2026 | 10/13/2026 3:59:58 PM EST |
| 4.50 | 0.00 | 0.37 | 0.19 | % | 0.04 | 0 | 0 | 0.87 | -0.30 | 0.28 | -0.01 | 10/13/2026 3:59:58 PM EST | |||
| 5.00 | 0.43 | 0.72 | 0.58 | 0.60 | +0.12 | +25.00% | 0.12 | 9 | 22 | 0.80 | -0.46 | 0.32 | -0.01 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 5.50 | 0.57 | 1.06 | 0.82 | 0.82 | +0.26 | +46.43% | 0.15 | 11 | 6 | 1.05 | -0.60 | 0.30 | -0.01 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 6.00 | 0.88 | 1.46 | 1.17 | 1.12 | 0.00 | 0.00% | 0.19 | 0 | 22 | 0.86 | -0.71 | 0.26 | -0.01 | 10/12/2026 | 10/13/2026 3:59:58 PM EST |
| 6.50 | 1.10 | 2.12 | 1.61 | 1.73 | +0.17 | +10.90% | 0.25 | 1 | 42 | 1.54 | -0.80 | 0.21 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 7.00 | 0.97 | 2.79 | 1.88 | 1.98 | 0.00 | 0.00% | 0.27 | 0 | 33 | 1.96 | -0.86 | 0.16 | 0.00 | 10/12/2026 | 10/13/2026 3:59:58 PM EST |
| 7.50 | 1.39 | 3.45 | 2.42 | 2.33 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.34 | -0.90 | 0.12 | 0.00 | 10/12/2026 | 10/13/2026 3:59:58 PM EST |
| 8.00 | 1.78 | 3.40 | 2.59 | % | 0.32 | 0 | 0 | 1.61 | -0.93 | 0.09 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 8.50 | 3.25 | 4.35 | 3.80 | 3.68 | % | 0.45 | 4 | 0 | 2.44 | -0.97 | 0.05 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST | |
| 9.00 | 3.75 | 4.45 | 4.10 | 4.25 | % | 0.46 | 3 | 0 | 1.91 | -0.97 | 0.05 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST | |
| 9.50 | 3.75 | 5.00 | 4.38 | 4.37 | -0.11 | -2.46% | 0.46 | 9 | 16 | 2.09 | -0.98 | 0.03 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 10.00 | 4.85 | 5.50 | 5.18 | 5.17 | % | 0.52 | 1 | 0 | 2.27 | -0.99 | 0.02 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST | |
| 10.50 | 5.00 | 6.70 | 5.85 | 5.31 | 0.00 | 0.00% | 0.56 | 0 | 1 | 3.35 | -0.99 | 0.02 | 0.00 | 10/9/2026 | 10/13/2026 3:59:58 PM EST |
| 11.00 | 5.35 | 7.25 | 6.30 | % | 0.57 | 0 | 0 | 3.51 | -0.99 | 0.01 | 0.00 | 10/13/2026 3:59:58 PM EST |