Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $5.93 as of 9/20/2026 10:25:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.05 | 4.25 | 4.15 | 4.20 | +0.30 | +7.70% | 2.08 | 7 | 20 | 6.84 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:53 PM EST |
| 2.50 | 3.45 | 3.90 | 3.68 | 3.53 | -2.77 | -43.97% | 1.47 | 4 | 10 | 8.36 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:53 PM EST |
| 3.00 | 3.00 | 3.25 | 3.13 | 3.10 | +0.20 | +6.90% | 1.04 | 3 | 32 | 5.32 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:53 PM EST |
| 3.50 | 2.60 | 2.72 | 2.66 | 2.59 | +0.41 | +18.81% | 0.76 | 2 | 10 | 4.00 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:53 PM EST |
| 4.00 | 2.06 | 2.23 | 2.15 | 2.23 | -0.08 | -3.47% | 0.54 | 1 | 21 | 3.32 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:53 PM EST |
| 4.50 | 1.41 | 1.94 | 1.68 | 1.64 | +0.24 | +17.15% | 0.37 | 11 | 23 | 4.04 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:53 PM EST |
| 5.00 | 1.12 | 1.16 | 1.14 | 1.15 | +0.25 | +27.78% | 0.23 | 87 | 163 | 1.14 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:53 PM EST |
| 5.50 | 0.63 | 0.71 | 0.67 | 0.64 | +0.18 | +39.13% | 0.12 | 62 | 517 | 1.03 | 0.96 | 0.24 | 0.00 | 9/21/2026 | 9/21/2026 1:58:53 PM EST |
| 6.00 | 0.22 | 0.24 | 0.23 | 0.23 | +0.09 | +64.29% | 0.04 | 2,997 | 2,762 | 0.56 | 0.67 | 0.97 | -0.02 | 9/21/2026 | 9/21/2026 1:58:53 PM EST |
| 6.50 | 0.04 | 0.05 | 0.05 | 0.05 | +0.02 | +66.67% | 0.01 | 6,369 | 4,627 | 0.55 | 0.23 | 0.69 | -0.01 | 9/21/2026 | 9/21/2026 1:58:53 PM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1,968 | 3,414 | 0.80 | 0.04 | 0.18 | 0.00 | 9/21/2026 | 9/21/2026 1:58:53 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 132 | 5,091 | 1.04 | 0.00 | 0.02 | 0.00 | 9/21/2026 | 9/21/2026 1:58:53 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 3,482 | 1.30 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:53 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 827 | 1.54 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:53 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 806 | 1.76 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:53 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 715 | 1.97 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:53 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 548 | 2.15 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 1:58:53 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 80 | 2.58 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:53 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 192 | 2.76 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:53 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.65 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 1:58:53 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 2 | 6 | 2.80 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:53 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.07 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 1:58:53 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 18 | 3.32 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/21/2026 1:58:53 PM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 1:58:53 PM EST |
| 3.00 | 0.00 | 0.92 | 0.46 | 0.08 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 1:58:53 PM EST |
| 3.50 | 0.00 | 0.42 | 0.21 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 12 | 6.95 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 1:58:53 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.85 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 1:58:53 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.56 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 1:58:53 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 137 | 1.10 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:53 PM EST |
| 5.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 84 | 651 | 0.73 | -0.04 | 0.24 | 0.00 | 9/21/2026 | 9/21/2026 1:58:53 PM EST |
| 6.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.11 | -52.39% | 0.02 | 2,101 | 2,012 | 0.63 | -0.33 | 0.97 | -0.02 | 9/21/2026 | 9/21/2026 1:58:53 PM EST |
| 6.50 | 0.34 | 0.44 | 0.39 | 0.41 | -0.19 | -31.67% | 0.06 | 134 | 1,814 | 0.71 | -0.77 | 0.69 | -0.01 | 9/21/2026 | 9/21/2026 1:58:53 PM EST |
| 7.00 | 0.80 | 0.89 | 0.85 | 1.00 | -0.09 | -8.26% | 0.12 | 64 | 564 | 1.02 | -0.96 | 0.18 | 0.00 | 9/21/2026 | 9/21/2026 1:58:53 PM EST |
| 7.50 | 1.25 | 1.39 | 1.32 | 1.35 | -0.25 | -15.63% | 0.18 | 4 | 179 | 1.46 | -1.00 | 0.02 | 0.00 | 9/21/2026 | 9/21/2026 1:58:53 PM EST |
| 8.00 | 1.78 | 1.91 | 1.85 | 2.43 | +0.34 | +16.27% | 0.23 | 1 | 446 | 1.79 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:53 PM EST |
| 8.50 | 2.28 | 2.48 | 2.38 | 2.36 | -0.22 | -8.53% | 0.28 | 6 | 55 | 2.63 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:53 PM EST |
| 9.00 | 2.78 | 2.90 | 2.84 | 3.05 | 0.00 | 0.00% | 0.32 | 0 | 11 | 2.23 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 1:58:53 PM EST |
| 9.50 | 3.25 | 3.50 | 3.38 | 3.60 | 0.00 | 0.00% | 0.36 | 0 | 14 | 3.34 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 1:58:53 PM EST |
| 10.00 | 3.75 | 3.95 | 3.85 | 4.06 | -0.03 | -0.74% | 0.39 | 2 | 6 | 3.21 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:53 PM EST |
| 10.50 | 4.20 | 4.50 | 4.35 | 4.44 | 0.00 | 0.00% | 0.41 | 0 | 22 | 3.84 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 1:58:53 PM EST |
| 11.00 | 4.70 | 5.00 | 4.85 | 4.95 | -0.15 | -2.95% | 0.44 | 4 | 3 | 4.06 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:53 PM EST |
| 11.50 | 5.25 | 5.50 | 5.38 | 5.38 | -0.14 | -2.54% | 0.47 | 2 | 5 | 4.27 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:53 PM EST |
| 12.00 | 5.70 | 6.00 | 5.85 | 6.04 | +0.01 | +0.17% | 0.49 | 2 | 15 | 3.45 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:53 PM EST |
| 13.00 | 6.60 | 7.00 | 6.80 | 6.92 | -0.08 | -1.15% | 0.52 | 1 | 1 | 4.83 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:53 PM EST |
| 14.00 | 7.60 | 8.10 | 7.85 | 8.10 | 0.00 | 0.00% | 0.56 | 0 | 1 | 5.16 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 1:58:53 PM EST |