Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $7.12 as of 6/22/2026 3:15:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.40 | 4.60 | 4.50 | 4.53 | +0.12 | +2.73% | 1.80 | 2 | 5 | 6.57 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:58:43 PM EST |
| 3.00 | 3.90 | 4.10 | 4.00 | 3.87 | 0.00 | 0.00% | 1.33 | 0 | 6 | 5.52 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 1:58:43 PM EST |
| 3.50 | 3.30 | 3.60 | 3.45 | 3.33 | -0.13 | -3.76% | 0.99 | 2 | 1 | 4.65 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:58:43 PM EST |
| 4.00 | 2.80 | 3.10 | 2.95 | 2.88 | -0.25 | -7.99% | 0.74 | 2 | 8 | 3.88 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:58:43 PM EST |
| 4.50 | 2.10 | 2.85 | 2.48 | 2.55 | 0.00 | 0.00% | 0.55 | 0 | 5 | 5.06 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/22/2026 1:58:43 PM EST |
| 5.00 | 1.89 | 2.14 | 2.02 | 2.07 | -0.56 | -21.30% | 0.40 | 1 | 2 | 2.92 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:58:43 PM EST |
| 5.50 | 1.36 | 1.68 | 1.52 | 1.54 | +0.04 | +2.67% | 0.28 | 2 | 135 | 2.55 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:58:43 PM EST |
| 6.00 | 0.92 | 1.09 | 1.01 | 1.00 | -0.01 | -0.99% | 0.17 | 4 | 281 | 1.48 | 1.00 | 0.07 | 0.00 | 6/22/2026 | 6/22/2026 1:58:43 PM EST |
| 6.50 | 0.48 | 0.52 | 0.50 | 0.50 | -0.21 | -29.58% | 0.08 | 229 | 616 | 1.03 | 0.86 | 0.46 | -0.01 | 6/22/2026 | 6/22/2026 1:58:43 PM EST |
| 7.00 | 0.18 | 0.19 | 0.19 | 0.20 | -0.14 | -41.18% | 0.03 | 2,137 | 2,591 | 0.74 | 0.53 | 0.76 | -0.02 | 6/22/2026 | 6/22/2026 1:58:43 PM EST |
| 7.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.09 | -64.29% | 0.01 | 5,712 | 4,047 | 0.76 | 0.22 | 0.51 | -0.02 | 6/22/2026 | 6/22/2026 1:58:43 PM EST |
| 8.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 3,903 | 8,178 | 0.88 | 0.07 | 0.22 | -0.01 | 6/22/2026 | 6/22/2026 1:58:43 PM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1,148 | 2,746 | 1.05 | 0.02 | 0.07 | 0.00 | 6/22/2026 | 6/22/2026 1:58:43 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 713 | 3,460 | 1.22 | 0.00 | 0.01 | 0.00 | 6/22/2026 | 6/22/2026 1:58:43 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 1,450 | 1.43 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:58:43 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 2,238 | 1.63 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:58:43 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 478 | 2.01 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:58:43 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 24 | 618 | 1.98 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:58:43 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 303 | 2.14 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:58:43 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 936 | 2.29 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:58:43 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 149 | 2.43 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:58:43 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 646 | 2.57 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 1:58:43 PM EST |
| 13.50 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.87 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 1:58:43 PM EST |
| 14.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 3.83 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/22/2026 1:58:43 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 298 | 3.87 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/22/2026 1:58:43 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:58:43 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.02 | % | 0.00 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:58:43 PM EST | |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.18 | -90.00% | 0.00 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:58:43 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/22/2026 1:58:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 1:58:43 PM EST |
| 3.00 | 0.00 | 0.11 | 0.06 | 0.13 | % | 0.02 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:58:43 PM EST | |
| 3.50 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:58:43 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:58:43 PM EST | |||
| 4.50 | 0.00 | 0.01 | 0.01 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 1:58:43 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 50 | 9 | 1.64 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:58:43 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.41 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/22/2026 1:58:43 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 98 | 465 | 0.98 | 0.00 | 0.07 | 0.00 | 6/22/2026 | 6/22/2026 1:58:43 PM EST |
| 6.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.01 | 576 | 1,827 | 0.75 | -0.14 | 0.46 | -0.01 | 6/22/2026 | 6/22/2026 1:58:43 PM EST |
| 7.00 | 0.23 | 0.25 | 0.24 | 0.25 | +0.03 | +13.64% | 0.03 | 1,482 | 2,779 | 0.71 | -0.47 | 0.76 | -0.02 | 6/22/2026 | 6/22/2026 1:58:43 PM EST |
| 7.50 | 0.57 | 0.64 | 0.61 | 0.63 | +0.13 | +26.00% | 0.08 | 138 | 1,289 | 0.84 | -0.78 | 0.51 | -0.02 | 6/22/2026 | 6/22/2026 1:58:43 PM EST |
| 8.00 | 0.99 | 1.11 | 1.05 | 1.05 | +0.04 | +3.96% | 0.13 | 80 | 2,401 | 1.34 | -0.93 | 0.22 | -0.01 | 6/22/2026 | 6/22/2026 1:58:43 PM EST |
| 8.50 | 1.52 | 1.61 | 1.57 | 1.54 | +0.08 | +5.48% | 0.18 | 52 | 955 | 1.85 | -0.98 | 0.07 | 0.00 | 6/22/2026 | 6/22/2026 1:58:43 PM EST |
| 9.00 | 1.92 | 2.15 | 2.04 | 2.05 | +0.07 | +3.54% | 0.23 | 15 | 425 | 0.00 | -1.00 | 0.01 | 0.00 | 6/22/2026 | 6/22/2026 1:58:43 PM EST |
| 9.50 | 2.50 | 2.64 | 2.57 | 2.56 | -0.04 | -1.54% | 0.27 | 54 | 568 | 0.00 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:58:43 PM EST |
| 10.00 | 2.98 | 3.10 | 3.04 | 3.04 | +0.13 | +4.47% | 0.30 | 19 | 315 | 2.63 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:58:43 PM EST |
| 10.50 | 3.40 | 3.65 | 3.53 | 3.59 | +0.06 | +1.70% | 0.34 | 6 | 46 | 3.18 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:58:43 PM EST |
| 11.00 | 3.90 | 4.10 | 4.00 | 4.15 | +0.13 | +3.24% | 0.36 | 4 | 51 | 3.10 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:58:43 PM EST |
| 11.50 | 4.40 | 4.65 | 4.53 | 4.51 | -0.09 | -1.96% | 0.39 | 3 | 5 | 3.65 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:58:43 PM EST |
| 12.00 | 4.90 | 5.10 | 5.00 | 5.07 | +0.22 | +4.54% | 0.42 | 2 | 23 | 3.51 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:58:43 PM EST |
| 12.50 | 5.25 | 5.65 | 5.45 | 5.30 | 0.00 | 0.00% | 0.44 | 0 | 3 | 4.35 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/22/2026 1:58:43 PM EST |
| 13.00 | 5.90 | 6.15 | 6.03 | 6.02 | -0.03 | -0.50% | 0.46 | 6 | 211 | 4.24 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:58:43 PM EST |
| 13.50 | 6.40 | 6.65 | 6.53 | 6.49 | -0.16 | -2.41% | 0.48 | 6 | 3 | 4.42 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:58:43 PM EST |
| 14.00 | 6.85 | 7.40 | 7.13 | 7.12 | +0.22 | +3.19% | 0.51 | 32 | 13 | 5.94 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:58:43 PM EST |
| 15.00 | 7.75 | 8.30 | 8.03 | 8.03 | -0.03 | -0.38% | 0.54 | 30 | 162 | 5.79 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:58:43 PM EST |
| 16.00 | 8.65 | 9.25 | 8.95 | 8.95 | -0.10 | -1.11% | 0.56 | 7 | 1 | 5.82 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:58:43 PM EST |
| 17.00 | 9.55 | 10.20 | 9.88 | 9.85 | +0.09 | +0.93% | 0.58 | 8 | 1 | 5.79 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:58:43 PM EST |
| 18.00 | 10.45 | 11.20 | 10.83 | 10.73 | -0.44 | -3.94% | 0.60 | 1 | 1 | 6.04 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:58:43 PM EST |
| 19.00 | 10.85 | 13.20 | 12.03 | 12.00 | 0.00 | 0.00% | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/22/2026 1:58:43 PM EST |