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 30, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
581	5,176	376	1,084

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
12.00 C	0.01	0%	1	1	09-21	SOUN261030C00012000
11.50 C	0	0%	0			SOUN261030C00011500
11.00 C	0.04	0%	103	102	09-14	SOUN261030C00011000
10.50 C	0.04	-20.00%	1	32	09-15	SOUN261030C00010500
10.00 C	0.03	-25.00%	25	83	09-22	SOUN261030C00010000
9.50 C	0.04	+33.33%	1	131	09-24	SOUN261030C00009500
9.00 C	0.03	-40.00%	2	714	09-22	SOUN261030C00009000
8.50 C	0.05	-16.67%	50	258	09-24	SOUN261030C00008500
8.00 C	0.07	-12.50%	18	1,226	09-24	SOUN261030C00008000
7.50 C	0.11	0.00%	54	833	09-24	SOUN261030C00007500
7.00 C	0.18	-5.26%	347	1,448	09-24	SOUN261030C00007000
6.50 C	0.29	-3.33%	155	348	09-24	SOUN261030C00006500
6.00 C	0.48	0.00%	19	390	09-24	SOUN261030C00006000
5.50 C	0.77	-3.75%	1	82	09-24	SOUN261030C00005500
5.00 C	1.10	-16.03%	2	5	09-24	SOUN261030C00005000
4.50 C	1.62	+11.72%	20	61	09-21	SOUN261030C00004500
4.00 C	2.18	0%	2	1	09-17	SOUN261030C00004000
3.50 C	2.40	-5.88%	1	20	09-18	SOUN261030C00003500
3.00 C	2.99	-13.83%	1	2	09-17	SOUN261030C00003000
2.50 C	3.83	-5.90%	4	2	09-15	SOUN261030C00002500
2.00 C	5.28	+21.94%	30	18	09-17	SOUN261030C00002000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
12.00 P	5.58	-4.29%	1	24	09-22	SOUN261030P00012000
11.50 P	5.53	0%	3	3	09-17	SOUN261030P00011500
11.00 P	5.12	+2.61%	2	4	09-23	SOUN261030P00011000
10.50 P	4.53	+3.66%	1	2	09-16	SOUN261030P00010500
10.00 P	3.92	-2.00%	4	37	09-24	SOUN261030P00010000
9.50 P	3.48	+2.35%	1	64	09-24	SOUN261030P00009500
9.00 P	2.98	+2.76%	4	27	09-24	SOUN261030P00009000
8.50 P	2.47	0.00%	3	25	09-23	SOUN261030P00008500
8.00 P	2.02	+4.12%	5	82	09-24	SOUN261030P00008000
7.50 P	1.59	-2.45%	2	28	09-24	SOUN261030P00007500
7.00 P	1.12	-1.75%	4	56	09-24	SOUN261030P00007000
6.50 P	0.77	+13.24%	1	24	09-24	SOUN261030P00006500
6.00 P	0.48	+6.67%	12	172	09-24	SOUN261030P00006000
5.50 P	0.21	+10.53%	3	241	09-24	SOUN261030P00005500
5.00 P	0.08	-20.00%	8	549	09-24	SOUN261030P00005000
4.50 P	0.05	+66.67%	10	85	09-24	SOUN261030P00004500
4.00 P	0	0%	0			SOUN261030P00004000
3.50 P	0.09	-10.00%	2	5	09-24	SOUN261030P00003500
3.00 P	0.10	+25.00%	12	10	09-24	SOUN261030P00003000
2.50 P	0.08	-42.86%	17	13	09-24	SOUN261030P00002500
2.00 P	0.10	+25.00%	2	9	09-24	SOUN261030P00002000

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