Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $6.61 as of 7/13/2026 9:29:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.35 | 4.65 | 4.00 | 4.02 | -0.13 | -3.14% | 1.60 | 14 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 3.00 | 2.89 | 3.95 | 3.42 | 3.41 | -0.24 | -6.58% | 1.14 | 2 | 18 | 9.45 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 3.50 | 2.80 | 3.05 | 2.93 | 3.12 | 0.00 | 0.00% | 0.84 | 0 | 2 | 4.60 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:03 PM EST |
| 4.00 | 2.11 | 2.76 | 2.44 | 2.30 | -0.32 | -12.22% | 0.61 | 1 | 45 | 5.46 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 4.50 | 1.41 | 2.20 | 1.81 | 2.12 | 0.00 | 0.00% | 0.40 | 0 | 2 | 4.13 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:03 PM EST |
| 5.00 | 1.37 | 1.54 | 1.46 | 1.38 | -0.38 | -21.60% | 0.29 | 13 | 766 | 2.28 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 5.50 | 0.88 | 1.03 | 0.96 | 1.44 | +0.27 | +23.08% | 0.17 | 3 | 145 | 1.52 | 0.98 | 0.20 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 6.00 | 0.47 | 0.55 | 0.51 | 0.46 | -0.21 | -31.35% | 0.09 | 164 | 1,983 | 0.97 | 0.83 | 0.52 | -0.02 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 6.50 | 0.20 | 0.25 | 0.23 | 0.21 | -0.11 | -34.38% | 0.04 | 2,567 | 2,964 | 0.87 | 0.50 | 0.72 | -0.03 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 7.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.05 | -41.67% | 0.01 | 7,287 | 14,445 | 0.86 | 0.23 | 0.46 | -0.02 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 7.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 2,462 | 4,362 | 0.98 | 0.09 | 0.22 | -0.01 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 2,002 | 12,429 | 1.19 | 0.03 | 0.08 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 896 | 1,698 | 1.54 | 0.01 | 0.02 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 200 | 16,667 | 1.59 | 0.00 | 0.01 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.80 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 79 | 69,916 | 1.99 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.17 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 15,063 | 2.34 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 421 | 3.23 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 41,970 | 2.65 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 21 | 3.44 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 8,721 | 2.93 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 3,333 | 3.18 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 6,714 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,177 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,717 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.69 | +0.68 | +6,800.00% | 0.00 | 2 | 3,033 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 645 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 140 | 3,984 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 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 | -0.05 | -83.34% | 0.00 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.09 | -0.02 | -18.19% | 0.00 | 4 | 101 | 3.47 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 3.50 | 0.00 | 0.03 | 0.02 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,136 | 2.27 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 4:00:03 PM EST |
| 4.50 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.76 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 3,094 | 1.31 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 5.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 426 | 0.95 | -0.02 | 0.20 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 6.00 | 0.05 | 0.06 | 0.06 | 0.05 | +0.01 | +25.00% | 0.01 | 1,731 | 7,834 | 0.81 | -0.17 | 0.52 | -0.02 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 6.50 | 0.21 | 0.27 | 0.24 | 0.23 | +0.05 | +27.78% | 0.04 | 990 | 3,300 | 0.83 | -0.50 | 0.72 | -0.03 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 7.00 | 0.56 | 0.61 | 0.59 | 0.60 | +0.09 | +17.65% | 0.08 | 496 | 5,150 | 0.80 | -0.78 | 0.46 | -0.02 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 7.50 | 1.01 | 1.16 | 1.09 | 1.09 | +0.16 | +17.21% | 0.15 | 34 | 184 | 1.49 | -0.91 | 0.22 | -0.01 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 8.00 | 1.49 | 1.64 | 1.57 | 1.60 | +0.17 | +11.89% | 0.20 | 299 | 6,922 | 1.73 | -0.97 | 0.08 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 8.50 | 1.99 | 2.15 | 2.07 | 2.01 | +0.11 | +5.79% | 0.24 | 11 | 299 | 2.13 | -0.99 | 0.02 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 9.00 | 2.49 | 2.64 | 2.57 | 2.59 | +0.17 | +7.03% | 0.29 | 62 | 6,359 | 0.00 | -1.00 | 0.01 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 9.50 | 2.99 | 3.15 | 3.07 | 3.07 | +0.16 | +5.50% | 0.32 | 31 | 319 | 2.69 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 10.00 | 3.45 | 3.60 | 3.53 | 3.52 | +0.12 | +3.53% | 0.35 | 87 | 47,506 | 2.94 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 10.50 | 3.35 | 4.85 | 4.10 | 4.09 | +0.28 | +7.35% | 0.39 | 6 | 2 | 6.65 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 11.00 | 4.45 | 4.65 | 4.55 | 4.55 | +0.06 | +1.34% | 0.41 | 29 | 6,746 | 3.39 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 11.50 | 4.90 | 5.65 | 5.28 | 5.03 | +0.41 | +8.88% | 0.46 | 7 | 8 | 0.00 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 12.00 | 5.45 | 5.65 | 5.55 | 5.55 | +0.10 | +1.84% | 0.46 | 48 | 3,662 | 3.78 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 12.50 | 5.35 | 6.85 | 6.10 | 6.00 | +0.10 | +1.70% | 0.49 | 5 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 13.00 | 6.45 | 6.65 | 6.55 | 6.60 | +0.23 | +3.62% | 0.50 | 6 | 479 | 4.13 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 14.00 | 7.45 | 7.65 | 7.55 | 7.51 | -0.16 | -2.09% | 0.54 | 41 | 291 | 0.00 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 15.00 | 8.40 | 8.65 | 8.53 | 8.53 | +0.18 | +2.16% | 0.57 | 12 | 443 | 0.00 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 16.00 | 8.85 | 10.65 | 9.75 | 9.42 | +0.15 | +1.62% | 0.61 | 2 | 13 | 0.00 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 17.00 | 8.80 | 11.85 | 10.33 | 10.33 | +0.28 | +2.79% | 0.61 | 4 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 18.00 | 11.25 | 12.65 | 11.95 | 11.68 | +0.30 | +2.64% | 0.66 | 1 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 19.00 | 11.25 | 13.35 | 12.30 | 12.59 | +0.47 | +3.88% | 0.65 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 20.00 | 13.05 | 14.15 | 13.60 | 13.63 | +0.28 | +2.10% | 0.68 | 11 | 0 | 9.17 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |