Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $5.93 as of 9/21/2026 6:10:44 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 | 3.85 | 4.35 | 4.10 | 4.20 | 0.00 | 0.00% | 2.05 | 0 | 24 | 9.03 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 2.50 | 3.45 | 3.90 | 3.68 | 3.53 | 0.00 | 0.00% | 1.47 | 0 | 12 | 8.03 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 3.00 | 3.00 | 3.25 | 3.13 | 3.10 | 0.00 | 0.00% | 1.04 | 0 | 33 | 4.81 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 3.50 | 2.40 | 3.15 | 2.78 | 2.59 | 0.00 | 0.00% | 0.79 | 0 | 10 | 7.44 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 4.00 | 1.86 | 2.65 | 2.26 | 2.23 | 0.00 | 0.00% | 0.56 | 0 | 21 | 6.20 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 4.50 | 1.41 | 1.94 | 1.68 | 1.64 | 0.00 | 0.00% | 0.37 | 0 | 23 | 3.85 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 5.00 | 0.89 | 1.28 | 1.09 | 1.20 | 0.00 | 0.00% | 0.22 | 0 | 172 | 2.02 | 1.00 | 0.01 | 0.00 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 5.50 | 0.49 | 0.75 | 0.62 | 0.70 | 0.00 | 0.00% | 0.11 | 0 | 469 | 1.17 | 0.96 | 0.21 | -0.01 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 6.00 | 0.25 | 0.28 | 0.27 | 0.27 | 0.00 | 0.00% | 0.05 | 0 | 2,841 | 0.60 | 0.69 | 0.87 | -0.02 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 6.50 | 0.06 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 10,690 | 0.68 | 0.26 | 0.74 | -0.02 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,102 | 0.77 | 0.06 | 0.24 | -0.01 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,127 | 1.02 | 0.01 | 0.03 | 0.00 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,452 | 1.28 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 819 | 1.53 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 799 | 1.75 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 700 | 1.95 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 549 | 2.38 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.58 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 193 | 2.76 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:02 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 4:00:02 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.80 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.08 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 3.33 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:02 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 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/21/2026 4:00:02 PM EST |
| 2.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.43 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 4:00:02 PM EST |
| 3.00 | 0.00 | 1.17 | 0.59 | 0.08 | 0.00 | 0.00% | 0.20 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 4:00:02 PM EST |
| 3.50 | 0.00 | 0.42 | 0.21 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 12 | 7.08 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 4:00:02 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.93 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 4:00:02 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.61 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.15 | 0.00 | 0.01 | 0.00 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 673 | 0.70 | -0.04 | 0.21 | -0.01 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 6.00 | 0.08 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3,756 | 0.66 | -0.31 | 0.87 | -0.02 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 6.50 | 0.35 | 0.41 | 0.38 | 0.36 | 0.00 | 0.00% | 0.06 | 0 | 1,918 | 0.67 | -0.74 | 0.74 | -0.02 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 7.00 | 0.78 | 0.86 | 0.82 | 0.86 | 0.00 | 0.00% | 0.12 | 0 | 506 | 1.03 | -0.94 | 0.24 | -0.01 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 7.50 | 1.25 | 1.53 | 1.39 | 1.29 | 0.00 | 0.00% | 0.19 | 0 | 171 | 2.40 | -0.99 | 0.03 | 0.00 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 8.00 | 1.75 | 1.89 | 1.82 | 1.84 | 0.00 | 0.00% | 0.23 | 0 | 444 | 1.99 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 8.50 | 2.13 | 2.51 | 2.32 | 2.36 | 0.00 | 0.00% | 0.27 | 0 | 55 | 3.08 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 9.00 | 2.54 | 3.05 | 2.80 | 3.05 | 0.00 | 0.00% | 0.31 | 0 | 11 | 3.64 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 4:00:02 PM EST |
| 9.50 | 3.05 | 3.60 | 3.33 | 3.37 | 0.00 | 0.00% | 0.35 | 0 | 13 | 4.21 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 10.00 | 3.60 | 4.05 | 3.83 | 4.06 | 0.00 | 0.00% | 0.38 | 0 | 6 | 4.23 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 10.50 | 4.00 | 4.45 | 4.23 | 4.44 | 0.00 | 0.00% | 0.40 | 0 | 22 | 3.84 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 4:00:02 PM EST |
| 11.00 | 4.65 | 5.05 | 4.85 | 4.95 | 0.00 | 0.00% | 0.44 | 0 | 3 | 4.74 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 11.50 | 5.05 | 5.55 | 5.30 | 5.38 | 0.00 | 0.00% | 0.46 | 0 | 7 | 4.97 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 12.00 | 5.50 | 6.05 | 5.78 | 6.04 | 0.00 | 0.00% | 0.48 | 0 | 16 | 5.19 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 13.00 | 6.60 | 7.05 | 6.83 | 6.92 | 0.00 | 0.00% | 0.53 | 0 | 2 | 5.59 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:02 PM EST |
| 14.00 | 7.60 | 8.05 | 7.83 | 8.10 | 0.00 | 0.00% | 0.56 | 0 | 1 | 5.95 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 4:00:02 PM EST |