Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $10.35 as of 1/26/2026 9:15:59 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 | 6.75 | 7.50 | 7.13 | 7.60 | 0.00 | 0.00% | 2.38 | 0 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/26/2026 12:58:53 PM EST |
| 4.00 | 5.80 | 6.50 | 6.15 | % | 1.54 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 1/26/2026 12:58:53 PM EST | |||
| 5.00 | 4.95 | 5.45 | 5.20 | % | 1.04 | 0 | 0 | 1.82 | 0.99 | 0.01 | 0.00 | 1/26/2026 12:58:53 PM EST | |||
| 6.00 | 3.95 | 4.50 | 4.23 | % | 0.71 | 0 | 0 | 1.50 | 0.96 | 0.02 | 0.00 | 1/26/2026 12:58:53 PM EST | |||
| 7.00 | 3.05 | 3.60 | 3.33 | 3.44 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.02 | 0.91 | 0.05 | -0.01 | 1/21/2026 | 1/26/2026 12:58:53 PM EST |
| 8.00 | 2.30 | 2.80 | 2.55 | 2.64 | 0.00 | 0.00% | 0.32 | 0 | 9 | 0.95 | 0.81 | 0.08 | -0.01 | 1/23/2026 | 1/26/2026 12:58:53 PM EST |
| 9.00 | 1.68 | 1.93 | 1.81 | 1.75 | -0.25 | -12.50% | 0.20 | 15 | 22 | 0.86 | 0.70 | 0.11 | -0.01 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 10.00 | 1.26 | 1.28 | 1.27 | 1.27 | -0.15 | -10.57% | 0.13 | 156 | 1,221 | 0.82 | 0.57 | 0.12 | -0.01 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 11.00 | 0.89 | 0.92 | 0.91 | 0.91 | -0.13 | -12.50% | 0.08 | 528 | 1,082 | 0.84 | 0.46 | 0.12 | -0.01 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 12.00 | 0.64 | 0.66 | 0.65 | 0.65 | -0.12 | -15.59% | 0.05 | 181 | 798 | 0.86 | 0.36 | 0.11 | -0.01 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 13.00 | 0.48 | 0.49 | 0.49 | 0.49 | -0.05 | -9.26% | 0.04 | 1,288 | 319 | 0.88 | 0.28 | 0.10 | -0.01 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 14.00 | 0.35 | 0.38 | 0.37 | 0.36 | -0.05 | -12.20% | 0.03 | 103 | 516 | 0.91 | 0.22 | 0.09 | -0.01 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 15.00 | 0.28 | 0.30 | 0.29 | 0.29 | -0.04 | -12.13% | 0.02 | 172 | 468 | 0.94 | 0.17 | 0.07 | -0.01 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 16.00 | 0.21 | 0.25 | 0.23 | 0.22 | -0.06 | -21.43% | 0.01 | 2 | 217 | 0.96 | 0.14 | 0.06 | -0.01 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 17.00 | 0.18 | 0.20 | 0.19 | 0.18 | -0.04 | -18.19% | 0.01 | 228 | 215 | 1.00 | 0.11 | 0.05 | -0.01 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 18.00 | 0.07 | 0.22 | 0.15 | 0.15 | -0.02 | -11.77% | 0.01 | 3 | 856 | 0.99 | 0.09 | 0.04 | -0.01 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 19.00 | 0.11 | 0.15 | 0.13 | 0.12 | -0.04 | -25.00% | 0.01 | 4 | 614 | 1.05 | 0.07 | 0.03 | 0.00 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 20.00 | 0.02 | 0.18 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.06 | 0.03 | 0.00 | 1/23/2026 | 1/26/2026 12:58:53 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 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 1/26/2026 12:58:53 PM EST | |||
| 4.00 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 1/26/2026 12:58:53 PM EST | |||
| 5.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | -0.01 | 0.01 | 0.00 | 1/23/2026 | 1/26/2026 12:58:53 PM EST |
| 6.00 | 0.01 | 0.17 | 0.09 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.87 | -0.04 | 0.02 | 0.00 | 1/15/2026 | 1/26/2026 12:58:53 PM EST |
| 7.00 | 0.14 | 0.20 | 0.17 | 0.13 | -0.04 | -23.53% | 0.02 | 2 | 23 | 0.84 | -0.09 | 0.05 | -0.01 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 8.00 | 0.37 | 0.39 | 0.38 | 0.36 | +0.01 | +2.86% | 0.05 | 23 | 146 | 0.83 | -0.19 | 0.08 | -0.01 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 9.00 | 0.69 | 0.74 | 0.72 | 0.71 | +0.06 | +9.24% | 0.08 | 36 | 136 | 0.81 | -0.30 | 0.11 | -0.01 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 10.00 | 1.19 | 1.23 | 1.21 | 1.19 | +0.07 | +6.25% | 0.12 | 308 | 1,883 | 0.82 | -0.43 | 0.12 | -0.01 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 11.00 | 1.84 | 1.87 | 1.86 | 1.82 | +0.09 | +5.21% | 0.17 | 7 | 1,048 | 0.83 | -0.54 | 0.12 | -0.01 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 12.00 | 2.55 | 2.69 | 2.62 | 2.55 | +0.10 | +4.09% | 0.22 | 6 | 141 | 0.85 | -0.64 | 0.11 | -0.01 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 13.00 | 3.30 | 3.50 | 3.40 | 3.38 | +0.30 | +9.74% | 0.26 | 53 | 359 | 0.86 | -0.72 | 0.10 | -0.01 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 14.00 | 3.95 | 4.40 | 4.18 | 3.80 | 0.00 | 0.00% | 0.30 | 0 | 174 | 0.97 | -0.78 | 0.09 | -0.01 | 1/23/2026 | 1/26/2026 12:58:53 PM EST |
| 15.00 | 4.85 | 5.30 | 5.08 | 4.60 | 0.00 | 0.00% | 0.34 | 0 | 66 | 0.99 | -0.83 | 0.07 | -0.01 | 1/23/2026 | 1/26/2026 12:58:53 PM EST |
| 16.00 | 5.95 | 6.25 | 6.10 | 6.12 | +0.56 | +10.08% | 0.38 | 2 | 3 | 1.04 | -0.86 | 0.06 | -0.01 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 17.00 | 6.75 | 7.20 | 6.98 | % | 0.41 | 0 | 0 | 1.07 | -0.89 | 0.05 | -0.01 | 1/26/2026 12:58:53 PM EST | |||
| 18.00 | 7.70 | 8.20 | 7.95 | % | 0.44 | 0 | 0 | 1.15 | -0.91 | 0.04 | -0.01 | 1/26/2026 12:58:53 PM EST | |||
| 19.00 | 8.70 | 9.20 | 8.95 | 8.36 | 0.00 | 0.00% | 0.47 | 0 | 8 | 1.15 | -0.93 | 0.03 | 0.00 | 1/22/2026 | 1/26/2026 12:58:53 PM EST |
| 20.00 | 9.65 | 10.25 | 9.95 | % | 0.50 | 0 | 0 | 1.41 | -0.94 | 0.03 | 0.00 | 1/26/2026 12:58:53 PM EST |