Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $10.33 as of 1/23/2026 10:02:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.05 | 9.60 | 9.33 | 9.40 | -0.98 | -9.45% | 9.33 | 1 | 27 | 4.12 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 2.00 | 8.05 | 9.20 | 8.63 | 10.30 | 0.00 | 0.00% | 4.32 | 0 | 1 | 4.39 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 1/23/2026 3:59:46 PM EST |
| 3.00 | 6.90 | 8.20 | 7.55 | 8.30 | 0.00 | 0.00% | 2.52 | 0 | 5 | 3.21 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 3:59:46 PM EST |
| 4.00 | 6.05 | 7.20 | 6.63 | 6.38 | 0.00 | 0.00% | 1.66 | 0 | 12 | 2.51 | 0.99 | 0.00 | 0.00 | 12/30/2025 | 1/23/2026 3:59:46 PM EST |
| 5.00 | 5.20 | 5.50 | 5.35 | 5.50 | -0.18 | -3.17% | 1.07 | 20 | 243 | 1.10 | 0.98 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 6.00 | 4.40 | 5.25 | 4.83 | 4.35 | -0.65 | -13.00% | 0.81 | 3 | 194 | 1.18 | 0.95 | 0.03 | 0.00 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 7.00 | 3.45 | 3.85 | 3.65 | 3.80 | -0.30 | -7.32% | 0.52 | 5 | 273 | 0.81 | 0.89 | 0.05 | 0.00 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 8.00 | 2.67 | 3.15 | 2.91 | 3.25 | -0.08 | -2.41% | 0.36 | 1 | 778 | 0.82 | 0.81 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 9.00 | 2.17 | 2.49 | 2.33 | 2.16 | -0.39 | -15.30% | 0.26 | 22 | 1,335 | 0.85 | 0.72 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 10.00 | 1.70 | 1.75 | 1.73 | 1.73 | -0.42 | -19.54% | 0.17 | 314 | 5,666 | 0.79 | 0.61 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 11.00 | 1.33 | 1.35 | 1.34 | 1.33 | -0.37 | -21.77% | 0.12 | 2,147 | 5,273 | 0.80 | 0.51 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 12.00 | 1.00 | 1.05 | 1.03 | 1.02 | -0.25 | -19.69% | 0.09 | 7,097 | 45,342 | 0.81 | 0.42 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 13.00 | 0.78 | 0.82 | 0.80 | 0.80 | -0.26 | -24.53% | 0.06 | 831 | 4,854 | 0.82 | 0.35 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 14.00 | 0.61 | 0.66 | 0.64 | 0.63 | -0.22 | -25.89% | 0.05 | 73 | 4,898 | 0.84 | 0.29 | 0.08 | -0.01 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 15.00 | 0.51 | 0.52 | 0.52 | 0.52 | -0.18 | -25.72% | 0.03 | 392 | 8,371 | 0.86 | 0.24 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 16.00 | 0.40 | 0.45 | 0.43 | 0.42 | -0.13 | -23.64% | 0.03 | 47 | 3,385 | 0.88 | 0.20 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 17.00 | 0.32 | 0.37 | 0.35 | 0.37 | -0.10 | -21.28% | 0.02 | 20 | 5,117 | 0.89 | 0.18 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 18.00 | 0.29 | 0.36 | 0.33 | 0.30 | -0.08 | -21.06% | 0.02 | 52 | 3,447 | 0.94 | 0.15 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 19.00 | 0.25 | 0.30 | 0.28 | 0.28 | -0.05 | -15.16% | 0.01 | 206 | 1,484 | 0.96 | 0.13 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 20.00 | 0.23 | 0.30 | 0.27 | 0.23 | -0.05 | -17.86% | 0.01 | 455 | 7,504 | 1.00 | 0.11 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 21.00 | 0.11 | 0.36 | 0.24 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1,590 | 1.00 | 0.09 | 0.04 | 0.00 | 1/22/2026 | 1/23/2026 3:59:46 PM EST |
| 22.00 | 0.14 | 0.30 | 0.22 | 0.18 | -0.04 | -18.19% | 0.01 | 4 | 2,295 | 1.04 | 0.08 | 0.03 | 0.00 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 23.00 | 0.10 | 0.31 | 0.21 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 786 | 1.06 | 0.07 | 0.03 | 0.00 | 1/21/2026 | 1/23/2026 3:59:46 PM EST |
| 24.00 | 0.10 | 0.28 | 0.19 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 736 | 1.08 | 0.06 | 0.02 | 0.00 | 1/21/2026 | 1/23/2026 3:59:46 PM EST |
| 25.00 | 0.12 | 0.15 | 0.14 | 0.13 | -0.02 | -13.34% | 0.01 | 99 | 13,132 | 1.06 | 0.06 | 0.02 | 0.00 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 26.00 | 0.12 | 0.15 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 754 | 1.12 | 0.05 | 0.02 | 0.00 | 1/20/2026 | 1/23/2026 3:59:46 PM EST |
| 27.00 | 0.03 | 0.15 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.02 | 0.04 | 0.02 | 0.00 | 1/20/2026 | 1/23/2026 3:59:46 PM EST |
| 28.00 | 0.02 | 0.18 | 0.10 | 0.12 | -0.04 | -25.00% | 0.00 | 2 | 4,059 | 1.05 | 0.04 | 0.02 | 0.00 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 29.00 | 0.01 | 0.22 | 0.12 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.07 | 0.04 | 0.02 | 0.00 | 1/14/2026 | 1/23/2026 3:59:46 PM EST |
| 30.00 | 0.05 | 0.12 | 0.09 | 0.10 | +0.03 | +42.86% | 0.00 | 2 | 2,403 | 1.12 | 0.03 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 299 | 1.34 | 0.02 | 0.01 | 0.00 | 1/22/2026 | 1/23/2026 3:59:46 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,147 | 1.37 | 0.01 | 0.01 | 0.00 | 1/20/2026 | 1/23/2026 3:59:46 PM EST |
| 33.00 | 0.00 | 0.39 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 371 | 1.60 | 0.01 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:46 PM EST |
| 34.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 632 | 1.40 | 0.01 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:46 PM EST |
| 35.00 | 0.05 | 0.12 | 0.09 | 0.09 | -0.03 | -25.00% | 0.00 | 1 | 1,044 | 1.24 | 0.01 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 36.00 | 0.00 | 0.09 | 0.05 | 0.07 | -0.01 | -12.50% | 0.00 | 1 | 2,607 | 1.28 | 0.01 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.33 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:46 PM EST |
| 2.00 | 0.00 | 0.29 | 0.15 | % | 0.07 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:46 PM EST | |||
| 3.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 99 | 1.68 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/23/2026 3:59:46 PM EST |
| 4.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 407 | 1.37 | -0.01 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:46 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.02 | -22.23% | 0.02 | 1 | 239 | 1.12 | -0.02 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 6.00 | 0.10 | 0.13 | 0.12 | 0.09 | -0.05 | -35.72% | 0.02 | 1 | 1,340 | 0.82 | -0.05 | 0.03 | 0.00 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 7.00 | 0.14 | 0.31 | 0.23 | 0.25 | +0.02 | +8.70% | 0.03 | 1 | 1,444 | 0.76 | -0.11 | 0.05 | 0.00 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 8.00 | 0.45 | 0.50 | 0.48 | 0.49 | +0.08 | +19.52% | 0.06 | 60 | 1,535 | 0.78 | -0.19 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 9.00 | 0.80 | 0.87 | 0.84 | 0.81 | +0.07 | +9.46% | 0.09 | 24 | 2,382 | 0.77 | -0.28 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 10.00 | 1.28 | 1.35 | 1.32 | 1.39 | +0.18 | +14.88% | 0.13 | 38 | 9,329 | 0.78 | -0.39 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 11.00 | 1.90 | 1.94 | 1.92 | 1.99 | +0.27 | +15.70% | 0.17 | 1,556 | 2,798 | 0.79 | -0.49 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 12.00 | 2.58 | 2.64 | 2.61 | 2.63 | +0.28 | +11.92% | 0.22 | 6,501 | 42,772 | 0.79 | -0.58 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 13.00 | 3.10 | 3.50 | 3.30 | 3.30 | +0.20 | +6.46% | 0.25 | 4 | 2,568 | 0.76 | -0.65 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 14.00 | 3.95 | 4.40 | 4.18 | 4.10 | +0.10 | +2.50% | 0.30 | 5 | 2,651 | 0.80 | -0.71 | 0.08 | -0.01 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 15.00 | 5.05 | 5.35 | 5.20 | 4.95 | -0.25 | -4.81% | 0.35 | 5 | 2,254 | 0.91 | -0.76 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 16.00 | 5.55 | 6.20 | 5.88 | 6.06 | +0.16 | +2.72% | 0.37 | 4 | 2,363 | 1.01 | -0.80 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 17.00 | 6.45 | 7.65 | 7.05 | 7.04 | +0.39 | +5.87% | 0.41 | 5 | 1,083 | 1.36 | -0.82 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 18.00 | 7.85 | 8.10 | 7.98 | 7.75 | 0.00 | 0.00% | 0.44 | 0 | 302 | 0.98 | -0.85 | 0.05 | -0.01 | 1/22/2026 | 1/23/2026 3:59:46 PM EST |
| 19.00 | 8.80 | 9.05 | 8.93 | 8.73 | 0.00 | 0.00% | 0.47 | 0 | 509 | 1.00 | -0.87 | 0.05 | -0.01 | 1/21/2026 | 1/23/2026 3:59:46 PM EST |
| 20.00 | 9.75 | 10.00 | 9.88 | 9.35 | 0.00 | 0.00% | 0.49 | 0 | 775 | 1.00 | -0.89 | 0.04 | -0.01 | 1/14/2026 | 1/23/2026 3:59:46 PM EST |
| 21.00 | 10.20 | 11.00 | 10.60 | 10.90 | +1.00 | +10.11% | 0.50 | 1 | 216 | 1.20 | -0.91 | 0.04 | 0.00 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 22.00 | 11.65 | 11.95 | 11.80 | 10.45 | 0.00 | 0.00% | 0.54 | 0 | 258 | 1.21 | -0.92 | 0.03 | 0.00 | 1/9/2026 | 1/23/2026 3:59:46 PM EST |
| 23.00 | 12.70 | 12.95 | 12.83 | 8.55 | 0.00 | 0.00% | 0.56 | 0 | 134 | 1.08 | -0.93 | 0.03 | 0.00 | 10/30/2025 | 1/23/2026 3:59:46 PM EST |
| 24.00 | 13.15 | 13.95 | 13.55 | 13.47 | 0.00 | 0.00% | 0.56 | 0 | 63 | 1.30 | -0.94 | 0.02 | 0.00 | 1/20/2026 | 1/23/2026 3:59:46 PM EST |
| 25.00 | 14.65 | 14.90 | 14.78 | 13.95 | 0.00 | 0.00% | 0.59 | 0 | 1,906 | 1.30 | -0.94 | 0.02 | 0.00 | 1/8/2026 | 1/23/2026 3:59:46 PM EST |
| 26.00 | 14.90 | 15.90 | 15.40 | 11.35 | 0.00 | 0.00% | 0.59 | 0 | 26 | 1.34 | -0.95 | 0.02 | 0.00 | 10/31/2025 | 1/23/2026 3:59:46 PM EST |
| 27.00 | 16.15 | 16.90 | 16.53 | 16.34 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.38 | -0.96 | 0.02 | 0.00 | 1/20/2026 | 1/23/2026 3:59:46 PM EST |
| 28.00 | 17.60 | 17.90 | 17.75 | 10.90 | 0.00 | 0.00% | 0.63 | 0 | 8 | 1.42 | -0.96 | 0.02 | 0.00 | 10/16/2025 | 1/23/2026 3:59:46 PM EST |
| 29.00 | 17.85 | 18.95 | 18.40 | 18.34 | 0.00 | 0.00% | 0.63 | 0 | 8 | 1.51 | -0.96 | 0.02 | 0.00 | 1/20/2026 | 1/23/2026 3:59:46 PM EST |
| 30.00 | 18.85 | 19.95 | 19.40 | 19.00 | 0.00 | 0.00% | 0.65 | 0 | 66 | 1.54 | -0.97 | 0.01 | 0.00 | 1/14/2026 | 1/23/2026 3:59:46 PM EST |
| 31.00 | 19.85 | 21.10 | 20.48 | % | 0.66 | 0 | 0 | 1.71 | -0.98 | 0.01 | 0.00 | 1/23/2026 3:59:46 PM EST | |||
| 32.00 | 20.85 | 22.20 | 21.53 | 15.50 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.82 | -0.99 | 0.01 | 0.00 | 10/8/2025 | 1/23/2026 3:59:46 PM EST |
| 33.00 | 21.85 | 23.05 | 22.45 | % | 0.68 | 0 | 0 | 1.73 | -0.99 | 0.00 | 0.00 | 1/23/2026 3:59:46 PM EST | |||
| 34.00 | 22.85 | 24.00 | 23.43 | % | 0.69 | 0 | 0 | 1.72 | -0.99 | 0.00 | 0.00 | 1/23/2026 3:59:46 PM EST | |||
| 35.00 | 23.85 | 25.00 | 24.43 | % | 0.70 | 0 | 0 | 1.75 | -0.99 | 0.00 | 0.00 | 1/23/2026 3:59:46 PM EST | |||
| 36.00 | 24.85 | 25.95 | 25.40 | % | 0.71 | 0 | 0 | 1.73 | -0.99 | 0.00 | 0.00 | 1/23/2026 3:59:46 PM EST |