Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $11.23 as of 1/7/2026 9:39:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.70 | 10.10 | 8.90 | % | 2.97 | 0 | 0 | 8.53 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:49 PM EST | |||
| 4.00 | 6.70 | 9.15 | 7.93 | % | 1.98 | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:49 PM EST | |||
| 5.00 | 5.70 | 7.45 | 6.58 | % | 1.32 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:49 PM EST | |||
| 5.50 | 5.25 | 6.70 | 5.98 | % | 1.09 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:49 PM EST | |||
| 6.00 | 4.90 | 6.05 | 5.48 | 5.50 | 0.00 | 0.00% | 0.91 | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 12:58:49 PM EST |
| 6.50 | 4.20 | 5.90 | 5.05 | % | 0.78 | 0 | 0 | 2.97 | 1.00 | 0.01 | 0.00 | 1/7/2026 12:58:49 PM EST | |||
| 7.00 | 3.90 | 5.05 | 4.48 | % | 0.64 | 0 | 0 | 2.29 | 0.99 | 0.02 | 0.00 | 1/7/2026 12:58:49 PM EST | |||
| 7.50 | 3.40 | 4.60 | 4.00 | % | 0.53 | 0 | 0 | 2.12 | 0.97 | 0.03 | 0.00 | 1/7/2026 12:58:49 PM EST | |||
| 8.00 | 2.90 | 4.50 | 3.70 | % | 0.46 | 0 | 0 | 2.31 | 0.94 | 0.05 | 0.00 | 1/7/2026 12:58:49 PM EST | |||
| 8.50 | 2.50 | 4.05 | 3.28 | % | 0.39 | 0 | 0 | 2.13 | 0.90 | 0.07 | -0.01 | 1/7/2026 12:58:49 PM EST | |||
| 9.00 | 2.00 | 3.70 | 2.85 | % | 0.32 | 0 | 0 | 2.04 | 0.84 | 0.10 | -0.01 | 1/7/2026 12:58:49 PM EST | |||
| 9.50 | 1.86 | 2.19 | 2.03 | 1.23 | -0.48 | -28.07% | 0.21 | 1 | 1 | 0.79 | 0.78 | 0.12 | -0.01 | 1/7/2026 | 1/7/2026 12:58:49 PM EST |
| 10.00 | 1.49 | 1.70 | 1.60 | 1.74 | +0.10 | +6.10% | 0.16 | 72 | 217 | 0.70 | 0.71 | 0.14 | -0.01 | 1/7/2026 | 1/7/2026 12:58:49 PM EST |
| 10.50 | 1.28 | 1.39 | 1.34 | 1.37 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.65 | 0.64 | 0.15 | -0.01 | 1/6/2026 | 1/7/2026 12:58:49 PM EST |
| 11.00 | 0.95 | 1.09 | 1.02 | 1.05 | -0.12 | -10.26% | 0.09 | 15 | 101 | 0.70 | 0.55 | 0.16 | -0.01 | 1/7/2026 | 1/7/2026 12:58:49 PM EST |
| 11.50 | 0.60 | 0.95 | 0.78 | 0.99 | +0.14 | +16.48% | 0.07 | 1 | 24 | 0.68 | 0.48 | 0.16 | -0.01 | 1/7/2026 | 1/7/2026 12:58:49 PM EST |
| 12.00 | 0.44 | 0.77 | 0.61 | 0.81 | 0.00 | 0.00% | 0.05 | 0 | 223 | 0.68 | 0.41 | 0.15 | -0.01 | 1/6/2026 | 1/7/2026 12:58:49 PM EST |
| 12.50 | 0.29 | 0.64 | 0.47 | 0.53 | -0.07 | -11.67% | 0.04 | 10 | 51 | 0.68 | 0.34 | 0.14 | -0.01 | 1/7/2026 | 1/7/2026 12:58:49 PM EST |
| 13.00 | 0.34 | 0.50 | 0.42 | 0.48 | +0.01 | +2.13% | 0.03 | 1 | 187 | 0.72 | 0.29 | 0.13 | -0.01 | 1/7/2026 | 1/7/2026 12:58:49 PM EST |
| 13.50 | 0.30 | 0.44 | 0.37 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 68 | 0.78 | 0.24 | 0.12 | -0.01 | 1/6/2026 | 1/7/2026 12:58:49 PM EST |
| 14.00 | 0.24 | 0.36 | 0.30 | 0.30 | +0.01 | +3.45% | 0.02 | 32 | 107 | 0.79 | 0.20 | 0.10 | -0.01 | 1/7/2026 | 1/7/2026 12:58:49 PM EST |
| 14.50 | 0.00 | 0.31 | 0.16 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.88 | 0.16 | 0.09 | -0.01 | 1/6/2026 | 1/7/2026 12:58:49 PM EST |
| 15.00 | 0.16 | 0.24 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 1 | 6 | 0.81 | 0.14 | 0.08 | -0.01 | 1/7/2026 | 1/7/2026 12:58:49 PM EST |
| 15.50 | 0.00 | 0.29 | 0.15 | 0.22 | +0.08 | +57.15% | 0.01 | 2 | 1 | 0.98 | 0.11 | 0.07 | -0.01 | 1/7/2026 | 1/7/2026 12:58:49 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.47 | 0.08 | 0.05 | 0.00 | 1/7/2026 12:58:49 PM EST | |||
| 17.00 | 0.05 | 0.18 | 0.12 | 0.10 | -0.01 | -9.10% | 0.01 | 3 | 21 | 0.88 | 0.07 | 0.04 | -0.01 | 1/7/2026 | 1/7/2026 12:58:49 PM EST |
| 18.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 1.47 | 0.03 | 0.03 | 0.00 | 1/7/2026 12:58:49 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.57 | 0.02 | 0.02 | 0.00 | 1/7/2026 12:58:49 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.89 | 0.01 | 0.01 | 0.00 | 1/7/2026 12:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:49 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:49 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:49 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:49 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.21 | 0.00 | 0.01 | 0.00 | 1/7/2026 12:58:49 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.99 | -0.01 | 0.02 | 0.00 | 1/7/2026 12:58:49 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 85 | 1.79 | -0.03 | 0.03 | 0.00 | 1/6/2026 | 1/7/2026 12:58:49 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.08 | -0.06 | 0.05 | 0.00 | 1/2/2026 | 1/7/2026 12:58:49 PM EST |
| 8.50 | 0.00 | 0.50 | 0.25 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.16 | -0.10 | 0.07 | -0.01 | 12/31/2025 | 1/7/2026 12:58:49 PM EST |
| 9.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.02 | -8.00% | 0.03 | 1 | 162 | 0.75 | -0.16 | 0.10 | -0.01 | 1/7/2026 | 1/7/2026 12:58:49 PM EST |
| 9.50 | 0.30 | 0.38 | 0.34 | 0.32 | -0.06 | -15.79% | 0.04 | 4 | 35 | 0.71 | -0.22 | 0.12 | -0.01 | 1/7/2026 | 1/7/2026 12:58:49 PM EST |
| 10.00 | 0.44 | 0.52 | 0.48 | 0.47 | -0.10 | -17.55% | 0.05 | 3 | 1,908 | 0.69 | -0.29 | 0.14 | -0.01 | 1/7/2026 | 1/7/2026 12:58:49 PM EST |
| 10.50 | 0.62 | 0.76 | 0.69 | 0.79 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.69 | -0.36 | 0.15 | -0.01 | 1/6/2026 | 1/7/2026 12:58:49 PM EST |
| 11.00 | 0.85 | 1.00 | 0.93 | 0.95 | +0.10 | +11.77% | 0.08 | 2 | 29 | 0.69 | -0.45 | 0.16 | -0.01 | 1/7/2026 | 1/7/2026 12:58:49 PM EST |
| 11.50 | 1.14 | 1.31 | 1.23 | 1.24 | +0.07 | +5.99% | 0.11 | 1 | 42 | 0.70 | -0.52 | 0.16 | -0.01 | 1/7/2026 | 1/7/2026 12:58:49 PM EST |
| 12.00 | 1.29 | 1.63 | 1.46 | 1.37 | -0.13 | -8.67% | 0.12 | 4 | 152 | 0.70 | -0.59 | 0.15 | -0.01 | 1/7/2026 | 1/7/2026 12:58:49 PM EST |
| 12.50 | 1.65 | 2.18 | 1.92 | 1.95 | % | 0.15 | 2 | 0 | 0.78 | -0.66 | 0.14 | -0.01 | 1/7/2026 | 1/7/2026 12:58:49 PM EST | |
| 13.00 | 2.13 | 2.56 | 2.35 | 2.35 | +0.13 | +5.86% | 0.18 | 1 | 94 | 0.79 | -0.71 | 0.13 | -0.01 | 1/7/2026 | 1/7/2026 12:58:49 PM EST |
| 13.50 | 2.48 | 2.97 | 2.73 | 2.60 | 0.00 | 0.00% | 0.20 | 0 | 17 | 0.81 | -0.76 | 0.12 | -0.01 | 1/6/2026 | 1/7/2026 12:58:49 PM EST |
| 14.00 | 2.44 | 3.75 | 3.10 | 3.03 | 0.00 | 0.00% | 0.22 | 0 | 13 | 1.23 | -0.80 | 0.10 | -0.01 | 1/6/2026 | 1/7/2026 12:58:49 PM EST |
| 14.50 | 2.89 | 4.15 | 3.52 | 3.89 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.23 | -0.84 | 0.09 | -0.01 | 1/5/2026 | 1/7/2026 12:58:49 PM EST |
| 15.00 | 3.95 | 4.70 | 4.33 | 4.05 | -0.21 | -4.93% | 0.29 | 1 | 4 | 0.94 | -0.86 | 0.08 | -0.01 | 1/7/2026 | 1/7/2026 12:58:49 PM EST |
| 15.50 | 3.80 | 5.15 | 4.48 | % | 0.29 | 0 | 0 | 1.38 | -0.89 | 0.07 | -0.01 | 1/7/2026 12:58:49 PM EST | |||
| 16.00 | 4.30 | 5.65 | 4.98 | % | 0.31 | 0 | 0 | 1.45 | -0.92 | 0.05 | 0.00 | 1/7/2026 12:58:49 PM EST | |||
| 17.00 | 5.15 | 7.20 | 6.18 | % | 0.36 | 0 | 0 | 2.01 | -0.93 | 0.04 | -0.01 | 1/7/2026 12:58:49 PM EST | |||
| 18.00 | 6.20 | 7.65 | 6.93 | % | 0.39 | 0 | 0 | 1.68 | -0.97 | 0.03 | 0.00 | 1/7/2026 12:58:49 PM EST | |||
| 19.00 | 7.20 | 8.65 | 7.93 | % | 0.42 | 0 | 0 | 1.78 | -0.98 | 0.02 | 0.00 | 1/7/2026 12:58:49 PM EST | |||
| 20.00 | 8.10 | 9.65 | 8.88 | % | 0.44 | 0 | 0 | 1.88 | -0.99 | 0.01 | 0.00 | 1/7/2026 12:58:49 PM EST |