Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $6.27 as of 9/14/2026 6:10:55 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 | 1.68 | 2.18 | 1.93 | % | 1.93 | 0 | 0 | EST | |||||||
| 1.00 | 5.25 | 5.75 | 5.50 | 5.55 | +0.19 | +3.55% | 5.50 | 17 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 2:59:01 PM EST |
| 2.00 | 0.68 | 1.18 | 0.93 | 0.95 | 0.00 | 0.00% | 0.47 | 0 | 22 | 9/10/2026 | EST | ||||
| 2.00 | 4.30 | 4.85 | 4.58 | 4.45 | -0.19 | -4.10% | 2.29 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 2:59:01 PM EST |
| 2.50 | 3.60 | 4.45 | 4.03 | 4.02 | % | 1.61 | 5 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 2:59:01 PM EST | |
| 3.00 | 3.30 | 3.75 | 3.53 | 3.90 | 0.00 | 0.00% | 1.18 | 0 | 1 | 7.20 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/14/2026 2:59:01 PM EST |
| 3.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.08 | 0 | 92 | 9/8/2026 | EST | ||||
| 3.50 | 2.80 | 3.15 | 2.98 | 3.04 | % | 0.85 | 6 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 2:59:01 PM EST | |
| 4.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 12 | EST | |||||||
| 4.00 | 2.44 | 2.77 | 2.61 | 2.52 | +0.11 | +4.57% | 0.65 | 3 | 13 | 3.03 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 2:59:01 PM EST |
| 4.50 | 1.92 | 2.16 | 2.04 | 2.15 | +0.35 | +19.45% | 0.45 | 2 | 31 | 3.51 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 2:59:01 PM EST |
| 5.00 | 1.41 | 1.55 | 1.48 | 1.60 | +0.25 | +18.52% | 0.30 | 16 | 214 | 2.63 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 2:59:01 PM EST |
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 6 | EST | |||||||
| 5.50 | 0.95 | 1.26 | 1.11 | 0.96 | +0.16 | +20.00% | 0.20 | 38 | 82 | 1.12 | 1.00 | 0.03 | 0.00 | 9/14/2026 | 9/14/2026 2:59:01 PM EST |
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | EST | |||||||
| 6.00 | 0.30 | 0.65 | 0.48 | 0.55 | +0.23 | +71.88% | 0.08 | 577 | 1,110 | 0.58 | 0.88 | 0.45 | -0.01 | 9/14/2026 | 9/14/2026 2:59:01 PM EST |
| 6.50 | 0.16 | 0.20 | 0.18 | 0.18 | +0.08 | +80.00% | 0.03 | 5,836 | 2,067 | 0.69 | 0.51 | 0.93 | -0.02 | 9/14/2026 | 9/14/2026 2:59:01 PM EST |
| 7.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.03 | +150.00% | 0.01 | 9,389 | 5,034 | 0.73 | 0.18 | 0.51 | -0.02 | 9/14/2026 | 9/14/2026 2:59:01 PM EST |
| 7.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1,358 | 4,472 | 0.86 | 0.04 | 0.17 | -0.01 | 9/14/2026 | 9/14/2026 2:59:01 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 497 | 8,731 | 1.07 | 0.01 | 0.03 | 0.00 | 9/14/2026 | 9/14/2026 2:59:01 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 35 | 1,100 | 1.32 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 2:59:01 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 4,195 | 1.54 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 2:59:01 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 63 | 1.75 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 2:59:01 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 4,247 | 1.94 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 2:59:01 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.12 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 2:59:01 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 605 | 2.85 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 2:59:01 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.17 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 2:59:01 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 798 | 2.87 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 2:59:01 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 590 | 2.88 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 2:59:01 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 2:59:01 PM EST | |||
| 1.00 | 0.00 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 2:59:01 PM EST |
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | EST | |||||||
| 2.50 | 0.00 | 0.31 | 0.16 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 2:59:01 PM EST | |||
| 3.00 | 0.00 | 0.69 | 0.35 | 0.06 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/14/2026 2:59:01 PM EST |
| 3.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 9/9/2026 | EST | ||||
| 3.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 9.64 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/14/2026 2:59:01 PM EST |
| 4.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 583 | 2.95 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 2:59:01 PM EST |
| 4.00 | 0.82 | 1.32 | 1.07 | 0.90 | 0.00 | 0.00% | 0.27 | 0 | 1 | 9/9/2026 | EST | ||||
| 4.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 52 | 6.93 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 2:59:01 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 114 | 6,854 | 1.34 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 2:59:01 PM EST |
| 5.00 | 1.82 | 2.32 | 2.07 | 2.02 | +0.07 | +3.59% | 0.41 | 1 | 1 | 9/14/2026 | EST | ||||
| 5.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 93 | 1.17 | 0.00 | 0.03 | 0.00 | 9/14/2026 | 9/14/2026 2:59:01 PM EST |
| 6.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.06 | -75.00% | 0.01 | 828 | 4,389 | 0.64 | -0.12 | 0.45 | -0.01 | 9/14/2026 | 9/14/2026 2:59:01 PM EST |
| 6.00 | 2.60 | 3.40 | 3.00 | 3.24 | 0.00 | 0.00% | 0.50 | 0 | 2 | 9/10/2026 | EST | ||||
| 6.50 | 0.18 | 0.22 | 0.20 | 0.19 | -0.14 | -42.43% | 0.03 | 2,025 | 3,307 | 0.67 | -0.49 | 0.93 | -0.02 | 9/14/2026 | 9/14/2026 2:59:01 PM EST |
| 7.00 | 0.47 | 0.61 | 0.54 | 0.54 | -0.22 | -28.95% | 0.08 | 281 | 7,443 | 0.72 | -0.82 | 0.51 | -0.02 | 9/14/2026 | 9/14/2026 2:59:01 PM EST |
| 7.50 | 0.84 | 1.07 | 0.96 | 1.02 | -0.19 | -15.71% | 0.13 | 76 | 337 | 1.25 | -0.96 | 0.17 | -0.01 | 9/14/2026 | 9/14/2026 2:59:01 PM EST |
| 8.00 | 1.42 | 1.83 | 1.63 | 1.43 | -0.29 | -16.86% | 0.20 | 117 | 1,472 | 1.54 | -0.99 | 0.03 | 0.00 | 9/14/2026 | 9/14/2026 2:59:01 PM EST |
| 8.50 | 1.93 | 2.08 | 2.01 | 2.00 | -0.18 | -8.26% | 0.24 | 20 | 133 | 2.07 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 2:59:01 PM EST |
| 9.00 | 2.42 | 2.65 | 2.54 | 2.48 | -0.22 | -8.15% | 0.28 | 67 | 568 | 2.76 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 2:59:01 PM EST |
| 9.50 | 2.95 | 3.30 | 3.13 | 3.00 | -0.20 | -6.25% | 0.33 | 34 | 108 | 2.27 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 2:59:01 PM EST |
| 10.00 | 3.45 | 3.65 | 3.55 | 3.50 | -0.20 | -5.41% | 0.35 | 37 | 237 | 2.97 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 2:59:01 PM EST |
| 10.50 | 3.65 | 4.20 | 3.93 | 3.95 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.88 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 2:59:01 PM EST |
| 11.00 | 4.30 | 4.85 | 4.58 | 4.45 | +0.06 | +1.37% | 0.42 | 3 | 8 | 3.79 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 2:59:01 PM EST |
| 11.50 | 4.65 | 5.35 | 5.00 | 5.00 | -0.17 | -3.29% | 0.43 | 7 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 2:59:01 PM EST |
| 12.00 | 5.20 | 5.80 | 5.50 | 5.40 | +0.25 | +4.86% | 0.46 | 2 | 3 | 3.81 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 2:59:01 PM EST |
| 13.00 | 6.30 | 6.65 | 6.48 | 6.54 | -0.04 | -0.61% | 0.50 | 2 | 6 | 4.58 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 2:59:01 PM EST |