Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $4.07 as of 11/10/2026 5:53:08 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 | 2.98 | 4.15 | 3.57 | 3.35 | -0.22 | -6.17% | 7.14 | 157 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 1.00 | 2.54 | 3.65 | 3.10 | 2.82 | -0.43 | -13.24% | 3.10 | 183 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 1.50 | 2.09 | 4.35 | 3.22 | 2.67 | 0.00 | 0.00% | 2.15 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 4:00:03 PM EST |
| 2.00 | 1.59 | 3.85 | 2.72 | % | 1.36 | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 11/10/2026 4:00:03 PM EST | |||
| 2.50 | 0.61 | 3.35 | 1.98 | % | 0.79 | 0 | 0 | 7.91 | 0.97 | 0.06 | 0.00 | 11/10/2026 4:00:03 PM EST | |||
| 3.00 | 0.01 | 2.93 | 1.47 | % | 0.49 | 0 | 0 | 6.24 | 0.88 | 0.20 | 0.00 | 11/10/2026 4:00:03 PM EST | |||
| 3.50 | 0.50 | 0.72 | 0.61 | 0.52 | -0.19 | -26.77% | 0.17 | 25 | 1 | 0.71 | 0.72 | 0.36 | 0.00 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 4.00 | 0.29 | 0.39 | 0.34 | 0.30 | -0.20 | -40.00% | 0.09 | 10 | 12 | 0.70 | 0.52 | 0.43 | 0.00 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 4.50 | 0.15 | 0.20 | 0.18 | 0.18 | -0.11 | -37.94% | 0.04 | 24 | 23 | 0.69 | 0.34 | 0.38 | 0.00 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 5.00 | 0.09 | 0.15 | 0.12 | 0.10 | -0.04 | -28.58% | 0.02 | 140 | 71 | 0.78 | 0.22 | 0.29 | 0.00 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 5.50 | 0.00 | 0.08 | 0.04 | 0.06 | -0.02 | -25.00% | 0.01 | 9 | 7 | 0.84 | 0.11 | 0.20 | 0.00 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 6.00 | 0.04 | 0.09 | 0.07 | 0.04 | -0.02 | -33.34% | 0.01 | 1 | 47 | 0.91 | 0.08 | 0.14 | 0.00 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 6.50 | 0.00 | 0.09 | 0.05 | 0.06 | -0.13 | -68.43% | 0.01 | 1 | 7 | 1.13 | 0.04 | 0.08 | 0.00 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 7.00 | 0.02 | 0.22 | 0.12 | 0.03 | 0.00 | 0.00% | 0.02 | 82 | 13 | 0.97 | 0.03 | 0.06 | 0.00 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 7.50 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 3 | 1.05 | 0.02 | 0.04 | 0.00 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 8.00 | 0.01 | 0.18 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.34 | 0.01 | 0.02 | 0.00 | 11/5/2026 | 11/10/2026 4:00:03 PM EST |
| 8.50 | 0.01 | 0.10 | 0.06 | 0.02 | % | 0.01 | 7 | 0 | 1.28 | 0.01 | 0.01 | 0.00 | 11/10/2026 | 11/10/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | 0.38 | % | 0.76 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2026 4:00:03 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.71 | 0.00 | 0.00 | 0.00 | 11/10/2026 4:00:03 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 11/10/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 1.15 | 0.58 | % | 0.29 | 0 | 0 | 5.87 | 0.00 | 0.01 | 0.00 | 11/10/2026 4:00:03 PM EST | |||
| 2.50 | 0.00 | 0.76 | 0.38 | % | 0.15 | 0 | 0 | 3.28 | -0.03 | 0.06 | 0.00 | 11/10/2026 4:00:03 PM EST | |||
| 3.00 | 0.06 | 0.09 | 0.08 | 0.08 | +0.03 | +60.00% | 0.03 | 1 | 6 | 0.77 | -0.12 | 0.20 | 0.00 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 3.50 | 0.00 | 0.24 | 0.12 | 0.21 | +0.07 | +50.00% | 0.03 | 3 | 217 | 0.82 | -0.28 | 0.36 | 0.00 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 4.00 | 0.24 | 0.50 | 0.37 | 0.50 | +0.10 | +25.00% | 0.09 | 5 | 1 | 0.60 | -0.48 | 0.43 | 0.00 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 4.50 | 0.70 | 1.07 | 0.89 | 0.86 | +0.21 | +32.31% | 0.20 | 1 | 2 | 0.93 | -0.66 | 0.38 | 0.00 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 5.00 | 0.08 | 3.10 | 1.59 | % | 0.32 | 0 | 0 | 4.60 | -0.78 | 0.29 | 0.00 | 11/10/2026 4:00:03 PM EST | |||
| 5.50 | 0.93 | 2.73 | 1.83 | 1.48 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.00 | -0.89 | 0.20 | 0.00 | 11/9/2026 | 11/10/2026 4:00:03 PM EST |
| 6.00 | 0.78 | 2.27 | 1.53 | 2.06 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.29 | -0.92 | 0.14 | 0.00 | 11/6/2026 | 11/10/2026 4:00:03 PM EST |
| 6.50 | 2.44 | 3.05 | 2.75 | 2.74 | +0.30 | +12.30% | 0.42 | 3 | 6 | 2.06 | -0.96 | 0.08 | 0.00 | 11/10/2026 | 11/10/2026 4:00:03 PM EST |
| 7.00 | 2.95 | 3.45 | 3.20 | 3.23 | % | 0.46 | 1 | 0 | 1.99 | -0.97 | 0.06 | 0.00 | 11/10/2026 | 11/10/2026 4:00:03 PM EST | |
| 7.50 | 2.89 | 4.85 | 3.87 | % | 0.52 | 0 | 0 | 3.85 | -0.98 | 0.04 | 0.00 | 11/10/2026 4:00:03 PM EST | |||
| 8.00 | 3.40 | 6.15 | 4.78 | 3.94 | 0.00 | 0.00% | 0.60 | 0 | 2 | 5.59 | -0.99 | 0.02 | 0.00 | 11/9/2026 | 11/10/2026 4:00:03 PM EST |
| 8.50 | 3.90 | 6.65 | 5.28 | 4.45 | 0.00 | 0.00% | 0.62 | 0 | 1 | 5.70 | -0.99 | 0.01 | 0.00 | 11/9/2026 | 11/10/2026 4:00:03 PM EST |