Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $8.56 as of 2/6/2026 8:37:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.85 | 7.70 | 6.28 | 5.20 | +0.11 | +2.17% | 2.09 | 2 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 4.00 | 3.85 | 5.00 | 4.43 | 3.79 | 0.00 | 0.00% | 1.11 | 0 | 3 | 5.31 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:38 PM EST |
| 4.50 | 3.45 | 4.70 | 4.08 | 3.77 | % | 0.91 | 1 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:38 PM EST | |
| 5.00 | 2.94 | 3.80 | 3.37 | 7.52 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 2/6/2026 3:59:38 PM EST |
| 5.50 | 2.49 | 3.50 | 3.00 | % | 0.55 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:38 PM EST | |||
| 6.00 | 2.00 | 3.35 | 2.68 | 1.69 | 0.00 | 0.00% | 0.45 | 0 | 56 | 4.23 | 0.99 | 0.02 | 0.00 | 2/5/2026 | 2/6/2026 3:59:38 PM EST |
| 6.50 | 1.84 | 2.31 | 2.08 | 1.81 | +0.69 | +61.61% | 0.32 | 20 | 113 | 1.83 | 0.96 | 0.05 | -0.01 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 7.00 | 1.48 | 2.02 | 1.75 | 1.66 | +1.04 | +167.75% | 0.25 | 169 | 420 | 2.19 | 0.93 | 0.10 | -0.01 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 7.50 | 1.07 | 1.50 | 1.29 | 1.25 | +0.91 | +267.65% | 0.17 | 400 | 406 | 1.71 | 0.83 | 0.18 | -0.02 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 8.00 | 0.71 | 0.81 | 0.76 | 0.81 | +0.63 | +350.00% | 0.10 | 1,835 | 1,222 | 0.93 | 0.71 | 0.27 | -0.03 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 8.50 | 0.45 | 0.48 | 0.47 | 0.47 | +0.37 | +370.00% | 0.06 | 5,413 | 1,741 | 0.93 | 0.55 | 0.35 | -0.03 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 9.00 | 0.26 | 0.27 | 0.27 | 0.27 | +0.21 | +350.00% | 0.03 | 6,675 | 1,447 | 0.94 | 0.37 | 0.36 | -0.03 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 9.50 | 0.13 | 0.15 | 0.14 | 0.15 | +0.11 | +275.00% | 0.01 | 3,316 | 838 | 0.95 | 0.24 | 0.28 | -0.03 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 10.00 | 0.08 | 0.09 | 0.09 | 0.09 | +0.06 | +200.00% | 0.01 | 8,356 | 2,103 | 1.02 | 0.16 | 0.21 | -0.02 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 10.50 | 0.02 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 650 | 669 | 0.96 | 0.12 | 0.16 | -0.02 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 11.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 912 | 770 | 1.09 | 0.08 | 0.11 | -0.02 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 11.50 | 0.02 | 0.03 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 1,330 | 771 | 1.20 | 0.05 | 0.08 | -0.01 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 200 | 905 | 1.22 | 0.03 | 0.06 | -0.01 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 51 | 518 | 1.26 | 0.02 | 0.04 | -0.01 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 364 | 1,167 | 1.41 | 0.01 | 0.02 | 0.00 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 13.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 315 | 1.57 | 0.01 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 85 | 477 | 1.54 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 14.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 199 | 2.01 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 632 | 2.20 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:38 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 141 | 2.30 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:38 PM EST |
| 16.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.62 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:38 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 177 | 2.38 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:38 PM EST |
| 18.00 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:38 PM EST | |||
| 19.00 | 0.00 | 1.36 | 0.68 | % | 0.04 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:38 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.72 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 3:59:38 PM EST |
| 21.00 | 0.00 | 1.24 | 0.62 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 7 | 6.62 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 3:59:38 PM EST |
| 22.00 | 0.00 | 1.99 | 1.00 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 17 | 8.48 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/6/2026 3:59:38 PM EST |
| 23.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 7.34 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:38 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 | 1.50 | 0.75 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:38 PM EST | |||
| 4.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.37 | -97.37% | 0.01 | 10 | 1 | 3.18 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 4.50 | 0.00 | 0.62 | 0.31 | % | 0.07 | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:38 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:38 PM EST | |||
| 5.50 | 0.00 | 0.53 | 0.27 | % | 0.05 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:38 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 21 | 101 | 1.77 | -0.01 | 0.02 | 0.00 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 6.50 | 0.02 | 0.05 | 0.04 | 0.02 | -0.11 | -84.62% | 0.01 | 194 | 166 | 1.27 | -0.04 | 0.05 | -0.01 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 7.00 | 0.01 | 0.19 | 0.10 | 0.01 | -0.25 | -96.16% | 0.01 | 165 | 330 | 1.81 | -0.07 | 0.10 | -0.01 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 7.50 | 0.09 | 0.10 | 0.10 | 0.09 | -0.40 | -81.64% | 0.01 | 744 | 551 | 0.98 | -0.17 | 0.18 | -0.02 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 8.00 | 0.18 | 0.22 | 0.20 | 0.19 | -0.65 | -77.39% | 0.03 | 650 | 729 | 0.92 | -0.29 | 0.27 | -0.03 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 8.50 | 0.38 | 0.43 | 0.41 | 0.39 | -0.90 | -69.77% | 0.05 | 930 | 1,101 | 0.86 | -0.45 | 0.35 | -0.03 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 9.00 | 0.66 | 0.72 | 0.69 | 0.70 | -1.07 | -60.46% | 0.08 | 494 | 514 | 0.89 | -0.63 | 0.36 | -0.03 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 9.50 | 0.95 | 1.11 | 1.03 | 1.02 | -1.26 | -55.27% | 0.11 | 315 | 1,042 | 0.80 | -0.76 | 0.28 | -0.03 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 10.00 | 1.36 | 1.69 | 1.53 | 1.47 | -1.26 | -46.16% | 0.15 | 155 | 2,565 | 1.72 | -0.84 | 0.21 | -0.02 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 10.50 | 1.77 | 2.22 | 2.00 | 2.03 | -1.12 | -35.56% | 0.19 | 68 | 289 | 0.93 | -0.88 | 0.16 | -0.02 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 11.00 | 2.26 | 2.88 | 2.57 | 2.62 | -0.73 | -21.80% | 0.23 | 33 | 523 | 2.68 | -0.92 | 0.11 | -0.02 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 11.50 | 2.71 | 3.55 | 3.13 | 3.62 | 0.00 | 0.00% | 0.27 | 0 | 272 | 3.29 | -0.95 | 0.08 | -0.01 | 2/5/2026 | 2/6/2026 3:59:38 PM EST |
| 12.00 | 3.20 | 4.60 | 3.90 | 4.04 | -0.29 | -6.70% | 0.33 | 1 | 131 | 4.71 | -0.97 | 0.06 | -0.01 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 12.50 | 3.70 | 5.15 | 4.43 | 4.55 | 0.00 | 0.00% | 0.35 | 0 | 46 | 5.02 | -0.98 | 0.04 | -0.01 | 2/3/2026 | 2/6/2026 3:59:38 PM EST |
| 13.00 | 4.20 | 5.60 | 4.90 | 4.85 | -0.82 | -14.47% | 0.38 | 15 | 21 | 5.22 | -0.99 | 0.02 | 0.00 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 13.50 | 4.65 | 6.55 | 5.60 | 5.65 | -0.20 | -3.42% | 0.41 | 1 | 20 | 5.82 | -0.99 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 14.00 | 5.20 | 7.05 | 6.13 | 5.92 | 0.00 | 0.00% | 0.44 | 0 | 19 | 5.58 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:38 PM EST |
| 14.50 | 5.70 | 7.15 | 6.43 | 5.95 | 0.00 | 0.00% | 0.44 | 0 | 1 | 5.74 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:38 PM EST |
| 15.00 | 6.20 | 6.90 | 6.55 | 6.85 | -0.25 | -3.53% | 0.44 | 62 | 138 | 4.17 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:38 PM EST |
| 15.50 | 6.70 | 8.35 | 7.53 | 6.08 | 0.00 | 0.00% | 0.49 | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:38 PM EST |
| 16.00 | 6.55 | 9.40 | 7.98 | 7.37 | 0.00 | 0.00% | 0.50 | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:38 PM EST |
| 17.00 | 8.00 | 10.40 | 9.20 | 8.78 | 0.00 | 0.00% | 0.54 | 0 | 0 | 7.94 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:38 PM EST |
| 18.00 | 9.05 | 11.40 | 10.23 | 9.52 | 0.00 | 0.00% | 0.57 | 0 | 0 | 8.29 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:38 PM EST |
| 19.00 | 10.00 | 12.40 | 11.20 | 9.69 | 0.00 | 0.00% | 0.59 | 0 | 0 | 8.52 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 3:59:38 PM EST |
| 20.00 | 11.00 | 13.40 | 12.20 | 11.63 | 0.00 | 0.00% | 0.61 | 0 | 0 | 8.74 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:38 PM EST |
| 21.00 | 12.00 | 14.40 | 13.20 | 11.16 | 0.00 | 0.00% | 0.63 | 0 | 7 | 8.93 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/6/2026 3:59:38 PM EST |
| 22.00 | 13.00 | 15.40 | 14.20 | 11.83 | 0.00 | 0.00% | 0.65 | 0 | 17 | 9.12 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 3:59:38 PM EST |
| 23.00 | 14.00 | 16.40 | 15.20 | % | 0.66 | 0 | 0 | 9.29 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:38 PM EST |