Dark

SOUN
SoundHound AI, Inc. Class A Common Stock
stock NASDAQ

At Close

Sep 25, 2026 3:59:54 PM EDT

6.05USD-0.902%(-0.05)11,873,810

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:29:59 AM EDT

6.12USD+0.410%(+0.03)51,429

After-hours

Sep 25, 2026 4:59:30 PM EDT

6.06USD+0.240%(+0.01)68,069

OverviewOption ChainHistoricalExchangesShortsTrends

Adjustments

Expiration Dates

ITM/OTM for Oct 9, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
876	7,237	1,440	1,408

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
14.00 C	0.05	+150.00%	4	5	09-16	SOUN261009C00014000
13.00 C	0.01	-50.00%	2	2	09-24	SOUN261009C00013000
12.00 C	0.02	0%	4	1	09-24	SOUN261009C00012000
11.50 C	0.02	0.00%	2	2	09-24	SOUN261009C00011500
11.00 C	0.15	+150.00%	1	117	09-10	SOUN261009C00011000
10.50 C	0.02	-50.00%	2	14	09-24	SOUN261009C00010500
10.00 C	0.04	+300.00%	1	304	09-24	SOUN261009C00010000
9.50 C	0.02	-85.71%	2	33	09-24	SOUN261009C00009500
9.00 C	0.02	-33.33%	202	910	09-22	SOUN261009C00009000
8.50 C	0.01	-50.00%	9	743	09-24	SOUN261009C00008500
8.00 C	0.02	+100.00%	1	497	09-24	SOUN261009C00008000
7.50 C	0.03	-25.00%	6	952	09-24	SOUN261009C00007500
7.00 C	0.06	0.00%	356	2,717	09-24	SOUN261009C00007000
6.50 C	0.14	-17.65%	158	940	09-24	SOUN261009C00006500
6.00 C	0.34	+9.68%	580	432	09-24	SOUN261009C00006000
5.50 C	0.68	-19.05%	33	369	09-24	SOUN261009C00005500
5.00 C	1.18	-2.48%	1	1	09-22	SOUN261009C00005000
4.50 C	1.49	0%	1	1	09-17	SOUN261009C00004500
4.00 C	2.89	0%	2	1	09-02	SOUN261009C00004000
3.50 C	3.21	0%	40	24	09-03	SOUN261009C00003500
3.00 C	3.10	-4.91%	3	1	09-24	SOUN261009C00003000
2.50 C	4.28	+0.23%	30	29	09-03	SOUN261009C00002500
2.00 C	4.10	+5.40%	12	18	09-21	SOUN261009C00002000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
14.00 P	7.90	+6.47%	2	2	09-23	SOUN261009P00014000
13.00 P	7.10	+0.28%	4	1	09-18	SOUN261009P00013000
12.00 P	6.10	+9.12%	4	3	09-18	SOUN261009P00012000
11.50 P	5.84	+6.18%	1	1	09-24	SOUN261009P00011500
11.00 P	4.94	+6.24%	6	2	09-23	SOUN261009P00011000
10.50 P	4.65	+12.59%	1	124	09-16	SOUN261009P00010500
10.00 P	4.17	+7.75%	1	72	09-24	SOUN261009P00010000
9.50 P	3.42	-1.44%	20	160	09-24	SOUN261009P00009500
9.00 P	3.05	+4.81%	1	61	09-24	SOUN261009P00009000
8.50 P	2.49	+2.89%	53	140	09-24	SOUN261009P00008500
8.00 P	1.99	-2.45%	5	43	09-24	SOUN261009P00008000
7.50 P	1.45	-2.68%	2	56	09-24	SOUN261009P00007500
7.00 P	0.99	-2.94%	10	196	09-24	SOUN261009P00007000
6.50 P	0.59	+1.72%	8	579	09-24	SOUN261009P00006500
6.00 P	0.25	-3.85%	27	682	09-24	SOUN261009P00006000
5.50 P	0.08	+14.29%	117	538	09-24	SOUN261009P00005500
5.00 P	0.02	-80.00%	8	114	09-24	SOUN261009P00005000
4.50 P	0.04	0%	11	11	09-17	SOUN261009P00004500
4.00 P	0.01	-80.00%	4	1	09-24	SOUN261009P00004000
3.50 P	0.06	-33.33%	8	10	09-24	SOUN261009P00003500
3.00 P	0.04	-50.00%	28	23	09-24	SOUN261009P00003000
2.50 P	0.01	-85.71%	15	20	09-24	SOUN261009P00002500
2.00 P	0.08	0.00%	18	9	09-18	SOUN261009P00002000

.dark-mode .jvrNXF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jvrNXF{ color: #333333; background-color: white; border: 2px solid #333333; }SOUNSoundHound AI, Inc. Class A Common Stockstock NASDAQ