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 Apr 16, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
840	7,325	1,553	2,311

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
14 C	0.25	-10.71%	13	619	09-24	SOUN270416C00014000
13 C	0.35	-2.78%	6	152	09-24	SOUN270416C00013000
12 C	0.34	-12.82%	1	691	09-24	SOUN270416C00012000
11 C	0.43	-2.27%	53	2,964	09-24	SOUN270416C00011000
10 C	0.52	-3.70%	8	618	09-24	SOUN270416C00010000
9 C	0.63	-3.08%	31	232	09-24	SOUN270416C00009000
8 C	0.75	-8.54%	8	755	09-24	SOUN270416C00008000
7 C	1.04	-0.95%	177	1,294	09-24	SOUN270416C00007000
6 C	1.34	-2.90%	67	396	09-24	SOUN270416C00006000
6 C	0	0%	0			SOUN2270416C00006000
5 C	1.80	-7.69%	26	307	09-24	SOUN270416C00005000
5 C	0	0%	0			SOUN2270416C00005000
4 C	2.36	-2.07%	21	109	09-24	SOUN270416C00004000
4 C	0	0%	0			SOUN2270416C00004000
3 C	3.15	0.00%	1	2	09-23	SOUN270416C00003000
3 C	0	0%	0			SOUN2270416C00003000
2 C	1.15	-4.96%	3	7	09-15	SOUN2270416C00002000
2 C	4.10	+1.23%	1	7	09-24	SOUN270416C00002000
1 C	4.92	-3.15%	14	12	09-24	SOUN270416C00001000
1 C	0	0%	0			SOUN2270416C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
14 P	8.18	+5.14%	5	46	09-18	SOUN270416P00014000
13 P	6.94	+2.06%	10	32	09-15	SOUN270416P00013000
12 P	6.25	+8.89%	26	37	09-17	SOUN270416P00012000
11 P	5.06	+4.76%	2	38	09-14	SOUN270416P00011000
10 P	4.41	+2.08%	10	208	09-24	SOUN270416P00010000
9 P	3.41	-6.83%	8	783	09-21	SOUN270416P00009000
8 P	2.60	-1.14%	1	144	09-23	SOUN270416P00008000
7 P	1.91	+2.14%	1	265	09-24	SOUN270416P00007000
6 P	3.11	-0.32%	1	10	09-14	SOUN2270416P00006000
6 P	1.27	+5.83%	2	844	09-24	SOUN270416P00006000
5 P	0	0%	0			SOUN2270416P00005000
5 P	0.74	+5.71%	20	155	09-24	SOUN270416P00005000
4 P	0	0%	0			SOUN2270416P00004000
4 P	0.31	-8.82%	2	254	09-24	SOUN270416P00004000
3 P	0.49	0%	6	6	09-24	SOUN2270416P00003000
3 P	0.13	+18.18%	12	49	09-15	SOUN270416P00003000
2 P	0.04	+100.00%	2	992	09-18	SOUN270416P00002000
2 P	0	0%	0			SOUN2270416P00002000
1 P	0.05	0%	1	1	09-09	SOUN270416P00001000
1 P	0	0%	0			SOUN2270416P00001000

.dark-mode .NxkT6J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NxkT6J{ color: #333333; background-color: white; border: 2px solid #333333; }SOUNSoundHound AI, Inc. Class A Common Stockstock NASDAQ