Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $6.28 as of 7/20/2026 6:23:15 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 | 3.35 | 4.40 | 3.88 | 3.77 | -0.08 | -2.08% | 1.55 | 15 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 3.00 | 2.82 | 4.40 | 3.61 | 3.27 | -0.08 | -2.39% | 1.20 | 8 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 3.50 | 2.29 | 3.15 | 2.72 | 2.72 | -0.32 | -10.53% | 0.78 | 4 | 2 | 6.68 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 4.00 | 1.89 | 2.75 | 2.32 | 2.32 | -0.08 | -3.34% | 0.58 | 7 | 7 | 6.22 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 4.50 | 0.03 | 3.60 | 1.82 | 1.70 | -0.28 | -14.15% | 0.40 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 5.00 | 0.71 | 1.76 | 1.24 | 1.28 | +0.17 | +15.32% | 0.25 | 1 | 21 | 4.19 | 1.00 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 5.50 | 0.58 | 1.00 | 0.79 | 0.79 | -0.09 | -10.23% | 0.14 | 32 | 79 | 2.05 | 0.97 | 0.16 | -0.01 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 6.00 | 0.36 | 0.41 | 0.39 | 0.40 | -0.03 | -6.98% | 0.07 | 237 | 281 | 0.62 | 0.76 | 0.66 | -0.02 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 6.50 | 0.12 | 0.14 | 0.13 | 0.13 | -0.03 | -18.75% | 0.02 | 7,875 | 2,326 | 0.77 | 0.39 | 0.72 | -0.03 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 7.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.03 | -42.86% | 0.01 | 5,085 | 4,310 | 0.83 | 0.15 | 0.38 | -0.02 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 7.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1,583 | 3,796 | 0.99 | 0.05 | 0.16 | -0.01 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 343 | 3,329 | 1.21 | 0.01 | 0.05 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 186 | 1,531 | 1.45 | 0.00 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 1,104 | 1.67 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 361 | 1.88 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 392 | 2.07 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:05 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.67 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 20 | 3.15 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 2.58 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 939 | 2.73 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:05 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 1 | 4.22 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 442 | 3.01 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 1 | 71 | 3.26 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 4:00:05 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:05 PM EST |
| 3.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.70 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:05 PM EST |
| 3.50 | 0.00 | 0.08 | 0.04 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.13 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:05 PM EST |
| 4.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.06 | -54.55% | 0.01 | 6 | 5 | 3.46 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.69 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:05 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 85 | 1.22 | 0.00 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 5.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 349 | 767 | 0.79 | -0.03 | 0.16 | -0.01 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 6.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.05 | -41.67% | 0.01 | 1,497 | 1,449 | 0.76 | -0.24 | 0.66 | -0.02 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 6.50 | 0.30 | 0.35 | 0.33 | 0.34 | -0.05 | -12.83% | 0.05 | 672 | 1,125 | 0.83 | -0.61 | 0.72 | -0.03 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 7.00 | 0.70 | 0.93 | 0.82 | 0.87 | +0.10 | +12.99% | 0.12 | 255 | 1,000 | 1.35 | -0.85 | 0.38 | -0.02 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 7.50 | 1.07 | 1.34 | 1.21 | 1.22 | +0.02 | +1.67% | 0.16 | 59 | 266 | 1.89 | -0.95 | 0.16 | -0.01 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 8.00 | 1.50 | 1.77 | 1.64 | 1.64 | -0.11 | -6.29% | 0.20 | 48 | 349 | 1.83 | -0.99 | 0.05 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 8.50 | 2.06 | 2.29 | 2.18 | 2.21 | 0.00 | 0.00% | 0.26 | 19 | 149 | 2.30 | -1.00 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 9.00 | 2.53 | 3.10 | 2.82 | 2.69 | -0.03 | -1.11% | 0.31 | 19 | 49 | 4.28 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 9.50 | 3.10 | 3.25 | 3.18 | 3.20 | 0.00 | 0.00% | 0.33 | 26 | 246 | 2.95 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 10.00 | 3.35 | 3.90 | 3.63 | 3.65 | +0.16 | +4.59% | 0.36 | 9 | 63 | 3.88 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 10.50 | 3.55 | 4.55 | 4.05 | 4.22 | +0.17 | +4.20% | 0.39 | 1 | 61 | 4.95 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 11.00 | 4.45 | 5.15 | 4.80 | 4.65 | -0.22 | -4.52% | 0.44 | 6 | 19 | 5.69 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 11.50 | 5.00 | 5.95 | 5.48 | 5.17 | +0.19 | +3.82% | 0.48 | 12 | 3 | 7.26 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 12.00 | 5.30 | 6.05 | 5.68 | 5.67 | -0.07 | -1.22% | 0.47 | 10 | 7 | 5.68 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 12.50 | 4.40 | 8.30 | 6.35 | 6.21 | +0.09 | +1.48% | 0.51 | 6 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 13.00 | 4.60 | 6.90 | 5.75 | 6.66 | +0.04 | +0.61% | 0.44 | 4 | 3 | 5.20 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 14.00 | 6.15 | 9.30 | 7.73 | 7.63 | +0.09 | +1.20% | 0.55 | 6 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 15.00 | 8.55 | 9.00 | 8.78 | 8.77 | +0.03 | +0.35% | 0.59 | 15 | 131 | 6.52 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 16.00 | 7.60 | 11.75 | 9.68 | 9.75 | +0.16 | +1.67% | 0.60 | 8 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |