Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $4.11 as of 11/6/2026 7:39:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.40 | 3.85 | 3.63 | 3.54 | -0.17 | -4.59% | 7.26 | 14 | 182 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:56 PM EST |
| 1.00 | 2.77 | 3.45 | 3.11 | 3.01 | -0.38 | -11.21% | 3.11 | 3 | 138 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:56 PM EST |
| 2.00 | 1.76 | 2.71 | 2.24 | 2.16 | 0.00 | 0.00% | 1.12 | 0 | 297 | 9.23 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:56 PM EST |
| 2.50 | 1.32 | 1.73 | 1.53 | 1.57 | -0.07 | -4.27% | 0.61 | 15 | 333 | 3.38 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:56 PM EST |
| 3.00 | 0.80 | 1.61 | 1.21 | 1.07 | -0.32 | -23.03% | 0.40 | 4 | 1 | 4.94 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:56 PM EST |
| 3.50 | 0.27 | 1.00 | 0.64 | 0.55 | -0.20 | -26.67% | 0.18 | 11 | 85 | 3.08 | 0.92 | 0.31 | 0.00 | 11/6/2026 | 11/6/2026 3:59:56 PM EST |
| 4.00 | 0.23 | 0.28 | 0.26 | 0.24 | -0.22 | -47.83% | 0.07 | 1,138 | 1,174 | 0.89 | 0.62 | 0.80 | -0.01 | 11/6/2026 | 11/6/2026 3:59:56 PM EST |
| 4.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.15 | -71.43% | 0.01 | 3,772 | 5,175 | 0.85 | 0.26 | 0.63 | -0.01 | 11/6/2026 | 11/6/2026 3:59:56 PM EST |
| 5.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.10 | -83.34% | 0.00 | 2,929 | 4,302 | 0.91 | 0.09 | 0.29 | -0.01 | 11/6/2026 | 11/6/2026 3:59:56 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 464 | 1,541 | 1.22 | 0.02 | 0.09 | 0.00 | 11/6/2026 | 11/6/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 51 | 2,913 | 1.60 | 0.00 | 0.01 | 0.00 | 11/6/2026 | 11/6/2026 3:59:56 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 1,262 | 1.65 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 971 | 2.70 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:56 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 652 | 4.21 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 269 | 2.24 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 3:59:56 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.65 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/6/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 70 | 5.10 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:56 PM EST |
| 9.50 | 0.00 | 1.20 | 0.60 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 69 | 9.65 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 3.33 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:56 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.47 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/6/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.13 | +0.11 | +550.00% | 0.00 | 2 | 2 | 4.51 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:56 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.07 | -0.02 | -22.23% | 0.00 | 5 | 3 | 4.65 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.05 | +500.00% | 0.00 | 7 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 3 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:56 PM EST |
| 1.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.07 | -87.50% | 0.01 | 2 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:56 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.08 | +0.02 | +33.34% | 0.01 | 50 | 19 | 2.67 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:56 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 18 | 9 | 1.93 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:56 PM EST |
| 3.00 | 0.00 | 0.11 | 0.06 | 0.04 | +0.02 | +100.00% | 0.02 | 222 | 68 | 1.89 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:56 PM EST |
| 3.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.05 | -71.43% | 0.01 | 741 | 541 | 0.98 | -0.08 | 0.31 | 0.00 | 11/6/2026 | 11/6/2026 3:59:56 PM EST |
| 4.00 | 0.06 | 0.15 | 0.11 | 0.14 | -0.10 | -41.67% | 0.03 | 1,360 | 781 | 0.83 | -0.38 | 0.80 | -0.01 | 11/6/2026 | 11/6/2026 3:59:56 PM EST |
| 4.50 | 0.38 | 0.57 | 0.48 | 0.46 | -0.09 | -16.37% | 0.11 | 45 | 1,036 | 0.85 | -0.74 | 0.63 | -0.01 | 11/6/2026 | 11/6/2026 3:59:56 PM EST |
| 5.00 | 0.83 | 1.01 | 0.92 | 0.96 | +0.05 | +5.50% | 0.18 | 21 | 1,026 | 1.75 | -0.91 | 0.29 | -0.01 | 11/6/2026 | 11/6/2026 3:59:56 PM EST |
| 5.50 | 1.24 | 1.64 | 1.44 | 1.48 | +0.04 | +2.78% | 0.26 | 2 | 260 | 2.90 | -0.98 | 0.09 | 0.00 | 11/6/2026 | 11/6/2026 3:59:56 PM EST |
| 6.00 | 1.29 | 2.84 | 2.07 | 1.72 | 0.00 | 0.00% | 0.34 | 0 | 62 | 6.52 | -1.00 | 0.01 | 0.00 | 11/4/2026 | 11/6/2026 3:59:56 PM EST |
| 6.50 | 2.17 | 2.90 | 2.54 | 2.28 | 0.00 | 0.00% | 0.39 | 0 | 18 | 4.96 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:56 PM EST |
| 7.00 | 2.29 | 5.00 | 3.65 | 2.94 | +0.15 | +5.38% | 0.52 | 2 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:56 PM EST |
| 7.50 | 3.00 | 5.50 | 4.25 | 3.75 | +0.35 | +10.30% | 0.57 | 2 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:56 PM EST |
| 8.00 | 3.45 | 4.85 | 4.15 | 3.84 | 0.00 | 0.00% | 0.52 | 0 | 4 | 7.93 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 3:59:56 PM EST |
| 8.50 | 4.05 | 6.50 | 5.28 | 4.15 | 0.00 | 0.00% | 0.62 | 0 | 71 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:56 PM EST |
| 9.00 | 4.25 | 7.00 | 5.63 | 4.62 | 0.00 | 0.00% | 0.63 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:56 PM EST |
| 9.50 | 5.10 | 7.50 | 6.30 | 5.50 | 0.00 | 0.00% | 0.66 | 0 | 41 | 0.00 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 3:59:56 PM EST |
| 10.00 | 5.70 | 8.00 | 6.85 | 5.87 | 0.00 | 0.00% | 0.68 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:56 PM EST |
| 10.50 | 5.65 | 8.50 | 7.08 | 6.35 | 0.00 | 0.00% | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/6/2026 3:59:56 PM EST |
| 11.00 | 6.15 | 9.00 | 7.58 | 7.08 | % | 0.69 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:56 PM EST | |
| 11.50 | 6.75 | 9.25 | 8.00 | 7.58 | % | 0.70 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:56 PM EST | |
| 12.00 | 7.35 | 10.00 | 8.68 | 7.77 | +1.04 | +15.46% | 0.72 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:56 PM EST |