Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $6.68 as of 7/2/2026 10:06:27 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.80 | 7.65 | 6.23 | 5.20 | 0.00 | 0.00% | 6.23 | 0 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 11:59:02 AM EST |
| 2.00 | 2.78 | 6.65 | 4.72 | 4.00 | 0.00 | 0.00% | 2.36 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 11:59:02 AM EST |
| 3.00 | 3.45 | 3.80 | 3.63 | 3.75 | -0.27 | -6.72% | 1.21 | 1 | 32 | 1.33 | 0.97 | 0.02 | 0.00 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 4.00 | 2.59 | 2.92 | 2.76 | 2.70 | -0.14 | -4.93% | 0.69 | 26 | 150 | 0.94 | 0.91 | 0.06 | 0.00 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 5.00 | 1.80 | 2.37 | 2.09 | 2.30 | 0.00 | 0.00% | 0.42 | 0 | 410 | 0.89 | 0.80 | 0.10 | 0.00 | 7/1/2026 | 7/2/2026 11:59:02 AM EST |
| 6.00 | 1.34 | 1.40 | 1.37 | 1.40 | -0.10 | -6.67% | 0.23 | 26 | 1,471 | 0.83 | 0.67 | 0.12 | 0.00 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 7.00 | 1.00 | 1.01 | 1.01 | 1.01 | -0.12 | -10.62% | 0.14 | 130 | 2,700 | 0.84 | 0.54 | 0.13 | -0.01 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 8.00 | 0.70 | 0.81 | 0.76 | 0.75 | -0.06 | -7.41% | 0.10 | 131 | 6,080 | 0.88 | 0.43 | 0.13 | -0.01 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 9.00 | 0.54 | 0.59 | 0.57 | 0.57 | -0.04 | -6.56% | 0.06 | 104 | 3,583 | 0.90 | 0.34 | 0.11 | -0.01 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 10.00 | 0.41 | 0.46 | 0.44 | 0.45 | +0.01 | +2.28% | 0.04 | 74 | 9,880 | 0.94 | 0.28 | 0.10 | -0.01 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 11.00 | 0.32 | 0.39 | 0.36 | 0.37 | -0.03 | -7.50% | 0.03 | 71 | 2,941 | 0.96 | 0.23 | 0.09 | 0.00 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 12.00 | 0.26 | 0.30 | 0.28 | 0.33 | +0.02 | +6.46% | 0.02 | 7,179 | 2,390 | 0.94 | 0.19 | 0.08 | 0.00 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 13.00 | 0.24 | 0.28 | 0.26 | 0.24 | +0.01 | +4.35% | 0.02 | 30 | 2,420 | 1.00 | 0.16 | 0.07 | 0.00 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 14.00 | 0.18 | 0.24 | 0.21 | 0.22 | -0.01 | -4.35% | 0.01 | 52 | 4,198 | 1.03 | 0.14 | 0.06 | 0.00 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 15.00 | 0.15 | 0.18 | 0.17 | 0.19 | +0.02 | +11.77% | 0.01 | 8 | 3,457 | 1.04 | 0.12 | 0.05 | 0.00 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | 0.17 | +0.07 | +70.00% | 0.01 | 3 | 1,580 | 1.05 | 0.10 | 0.05 | 0.00 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 17.00 | 0.12 | 0.19 | 0.16 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 286 | 1.12 | 0.08 | 0.04 | 0.00 | 6/30/2026 | 7/2/2026 11:59:02 AM EST |
| 18.00 | 0.05 | 0.17 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 381 | 1.07 | 0.08 | 0.04 | 0.00 | 6/30/2026 | 7/2/2026 11:59:02 AM EST |
| 19.00 | 0.09 | 0.14 | 0.12 | 0.12 | +0.02 | +20.00% | 0.01 | 31 | 592 | 1.14 | 0.06 | 0.03 | 0.00 | 7/2/2026 | 7/2/2026 11:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/2/2026 11:59:02 AM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 104 | 1.56 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 11:59:02 AM EST |
| 3.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 323 | 1.16 | -0.03 | 0.02 | 0.00 | 6/11/2026 | 7/2/2026 11:59:02 AM EST |
| 4.00 | 0.12 | 0.22 | 0.17 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 663 | 0.87 | -0.09 | 0.06 | 0.00 | 7/1/2026 | 7/2/2026 11:59:02 AM EST |
| 5.00 | 0.38 | 0.53 | 0.46 | 0.37 | 0.00 | 0.00% | 0.09 | 3 | 2,685 | 0.82 | -0.20 | 0.10 | 0.00 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 6.00 | 0.78 | 0.92 | 0.85 | 0.83 | +0.03 | +3.75% | 0.14 | 12 | 1,668 | 0.83 | -0.33 | 0.12 | 0.00 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 7.00 | 1.38 | 1.51 | 1.45 | 1.47 | +0.13 | +9.71% | 0.21 | 141 | 4,119 | 0.87 | -0.46 | 0.13 | -0.01 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 8.00 | 2.10 | 2.23 | 2.17 | 2.13 | +0.03 | +1.43% | 0.27 | 4 | 2,310 | 0.87 | -0.57 | 0.13 | -0.01 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 9.00 | 2.91 | 3.05 | 2.98 | 2.96 | +0.19 | +6.86% | 0.33 | 2 | 870 | 0.90 | -0.66 | 0.11 | -0.01 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 10.00 | 3.80 | 3.95 | 3.88 | 3.75 | 0.00 | 0.00% | 0.39 | 0 | 3,021 | 0.92 | -0.72 | 0.10 | -0.01 | 7/1/2026 | 7/2/2026 11:59:02 AM EST |
| 11.00 | 4.60 | 4.90 | 4.75 | 4.69 | +0.11 | +2.41% | 0.43 | 16 | 659 | 1.00 | -0.77 | 0.09 | 0.00 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 12.00 | 5.35 | 5.80 | 5.58 | 5.50 | -0.20 | -3.51% | 0.47 | 4 | 658 | 1.13 | -0.81 | 0.08 | 0.00 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 13.00 | 6.25 | 6.75 | 6.50 | 6.34 | 0.00 | 0.00% | 0.50 | 0 | 1,034 | 1.17 | -0.84 | 0.07 | 0.00 | 7/1/2026 | 7/2/2026 11:59:02 AM EST |
| 14.00 | 7.20 | 7.70 | 7.45 | 7.80 | 0.00 | 0.00% | 0.53 | 0 | 191 | 1.20 | -0.86 | 0.06 | 0.00 | 6/30/2026 | 7/2/2026 11:59:02 AM EST |
| 15.00 | 8.15 | 8.70 | 8.43 | 8.52 | 0.00 | 0.00% | 0.56 | 0 | 408 | 1.22 | -0.88 | 0.05 | 0.00 | 7/1/2026 | 7/2/2026 11:59:02 AM EST |
| 16.00 | 9.15 | 9.65 | 9.40 | 9.75 | 0.00 | 0.00% | 0.59 | 0 | 167 | 1.29 | -0.90 | 0.05 | 0.00 | 6/30/2026 | 7/2/2026 11:59:02 AM EST |
| 17.00 | 10.10 | 10.65 | 10.38 | 10.10 | 0.00 | 0.00% | 0.61 | 0 | 3 | 1.35 | -0.92 | 0.04 | 0.00 | 6/17/2026 | 7/2/2026 11:59:02 AM EST |
| 18.00 | 9.40 | 13.30 | 11.35 | % | 0.63 | 0 | 0 | 2.71 | -0.92 | 0.04 | 0.00 | 7/2/2026 11:59:02 AM EST | |||
| 19.00 | 10.40 | 14.30 | 12.35 | 11.71 | 0.00 | 0.00% | 0.65 | 0 | 1 | 2.77 | -0.94 | 0.03 | 0.00 | 6/8/2026 | 7/2/2026 11:59:02 AM EST |