Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $6.41 as of 6/26/2026 8:40:27 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 | 3.60 | 3.95 | 3.78 | 3.77 | -0.13 | -3.34% | 1.51 | 9 | 1 | 7.65 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:01 PM EST |
| 3.00 | 3.15 | 3.50 | 3.33 | 3.32 | -0.10 | -2.93% | 1.11 | 9 | 3 | 7.03 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:01 PM EST |
| 3.50 | 2.57 | 3.05 | 2.81 | 2.72 | -0.20 | -6.85% | 0.80 | 5 | 2 | 6.36 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:01 PM EST |
| 4.00 | 2.13 | 2.52 | 2.33 | 2.39 | 0.00 | 0.00% | 0.58 | 0 | 4 | 4.98 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 1:59:01 PM EST |
| 4.50 | 1.51 | 1.93 | 1.72 | 2.54 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 1:59:01 PM EST |
| 5.00 | 1.14 | 1.46 | 1.30 | 1.27 | -0.13 | -9.29% | 0.26 | 100 | 70 | 2.70 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:01 PM EST |
| 5.50 | 0.73 | 0.84 | 0.79 | 0.83 | -0.19 | -18.63% | 0.14 | 21 | 63 | 1.73 | 0.97 | 0.17 | 0.00 | 6/29/2026 | 6/29/2026 1:59:01 PM EST |
| 6.00 | 0.36 | 0.40 | 0.38 | 0.37 | -0.08 | -17.78% | 0.06 | 1,176 | 234 | 0.96 | 0.77 | 0.63 | -0.02 | 6/29/2026 | 6/29/2026 1:59:01 PM EST |
| 6.50 | 0.11 | 0.12 | 0.12 | 0.12 | -0.06 | -33.34% | 0.02 | 4,671 | 1,869 | 0.86 | 0.38 | 0.76 | -0.03 | 6/29/2026 | 6/29/2026 1:59:01 PM EST |
| 7.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.03 | -42.86% | 0.01 | 4,311 | 4,809 | 0.95 | 0.13 | 0.39 | -0.02 | 6/29/2026 | 6/29/2026 1:59:01 PM EST |
| 7.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2,144 | 1,953 | 1.12 | 0.03 | 0.13 | -0.01 | 6/29/2026 | 6/29/2026 1:59:01 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 235 | 2,818 | 1.35 | 0.01 | 0.03 | 0.00 | 6/29/2026 | 6/29/2026 1:59:01 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 1,229 | 1.63 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:01 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 46 | 1,814 | 1.88 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:01 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 834 | 2.12 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 1:59:01 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,504 | 2.34 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:01 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 357 | 2.54 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 1:59:01 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 20 | 647 | 2.73 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:01 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 360 | 2.91 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:01 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 275 | 3.96 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:01 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 173 | 3.25 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:01 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 121 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:01 PM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/29/2026 1:59:01 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 467 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 1:59:01 PM EST |
| 16.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 1:59:01 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 1:59:01 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 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:59:01 PM EST | |||
| 3.00 | 0.00 | 0.04 | 0.02 | 0.04 | % | 0.01 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:01 PM EST | |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 4 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:01 PM EST | |
| 4.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:59:01 PM EST | |||
| 4.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.27 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 1:59:01 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.42 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 1:59:01 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 102 | 194 | 1.07 | -0.03 | 0.17 | 0.00 | 6/29/2026 | 6/29/2026 1:59:01 PM EST |
| 6.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.03 | -33.34% | 0.01 | 743 | 1,181 | 0.81 | -0.23 | 0.63 | -0.02 | 6/29/2026 | 6/29/2026 1:59:01 PM EST |
| 6.50 | 0.30 | 0.33 | 0.32 | 0.31 | +0.03 | +10.72% | 0.05 | 373 | 849 | 0.80 | -0.62 | 0.76 | -0.03 | 6/29/2026 | 6/29/2026 1:59:01 PM EST |
| 7.00 | 0.67 | 0.76 | 0.72 | 0.71 | 0.00 | 0.00% | 0.10 | 236 | 1,482 | 1.26 | -0.87 | 0.39 | -0.02 | 6/29/2026 | 6/29/2026 1:59:01 PM EST |
| 7.50 | 1.10 | 1.32 | 1.21 | 1.21 | +0.02 | +1.69% | 0.16 | 15 | 837 | 2.17 | -0.97 | 0.13 | -0.01 | 6/29/2026 | 6/29/2026 1:59:01 PM EST |
| 8.00 | 1.58 | 1.81 | 1.70 | 1.70 | +0.12 | +7.60% | 0.21 | 80 | 702 | 2.75 | -0.99 | 0.03 | 0.00 | 6/29/2026 | 6/29/2026 1:59:01 PM EST |
| 8.50 | 2.08 | 2.33 | 2.21 | 2.13 | +0.03 | +1.43% | 0.26 | 23 | 377 | 3.10 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:01 PM EST |
| 9.00 | 2.58 | 2.73 | 2.66 | 2.65 | +0.07 | +2.72% | 0.30 | 6 | 210 | 2.44 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:01 PM EST |
| 9.50 | 3.15 | 3.40 | 3.28 | 3.26 | +0.14 | +4.49% | 0.35 | 12 | 434 | 4.25 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:01 PM EST |
| 10.00 | 3.55 | 3.75 | 3.65 | 3.59 | -0.01 | -0.28% | 0.36 | 11 | 187 | 2.83 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:01 PM EST |
| 10.50 | 4.05 | 4.40 | 4.23 | 4.23 | -0.12 | -2.76% | 0.40 | 8 | 31 | 4.87 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:01 PM EST |
| 11.00 | 4.55 | 4.80 | 4.68 | 4.77 | +0.25 | +5.54% | 0.43 | 2 | 85 | 4.41 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:01 PM EST |
| 11.50 | 5.05 | 5.45 | 5.25 | 5.08 | -0.17 | -3.24% | 0.46 | 1 | 4 | 5.73 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:01 PM EST |
| 12.00 | 5.55 | 5.90 | 5.73 | 5.75 | +0.27 | +4.93% | 0.48 | 5 | 4 | 5.65 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:01 PM EST |
| 12.50 | 6.05 | 6.30 | 6.18 | 6.37 | 0.00 | 0.00% | 0.49 | 0 | 2 | 5.51 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 1:59:01 PM EST |
| 13.00 | 6.55 | 6.85 | 6.70 | 6.77 | +0.21 | +3.21% | 0.52 | 2 | 212 | 5.72 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:01 PM EST |
| 14.00 | 7.55 | 7.80 | 7.68 | 7.80 | -0.10 | -1.27% | 0.55 | 5 | 62 | 5.68 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:01 PM EST |
| 15.00 | 8.35 | 9.10 | 8.73 | 8.69 | -0.01 | -0.12% | 0.58 | 5 | 108 | 8.16 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:01 PM EST |
| 16.00 | 9.55 | 9.90 | 9.73 | 9.68 | % | 0.61 | 6 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:01 PM EST | |
| 17.00 | 10.50 | 10.80 | 10.65 | 10.79 | -0.07 | -0.65% | 0.63 | 9 | 1 | 6.63 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:01 PM EST |