Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $7.33 as of 6/15/2026 9:12:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 2.53 | 6.45 | 4.49 | 4.50 | +0.52 | +13.07% | 1.50 | 1 | 9 | 7.23 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:48 PM EST |
| 3.50 | 2.03 | 5.95 | 3.99 | 4.00 | % | 1.14 | 4 | 0 | 5.97 | 0.99 | 0.01 | 0.00 | 6/15/2026 | 6/15/2026 3:59:48 PM EST | |
| 4.00 | 1.55 | 5.45 | 3.50 | % | 0.88 | 0 | 0 | 5.09 | 0.98 | 0.02 | 0.00 | 6/15/2026 3:59:48 PM EST | |||
| 4.50 | 1.07 | 4.95 | 3.01 | % | 0.67 | 0 | 0 | 4.40 | 0.96 | 0.03 | -0.01 | 6/15/2026 3:59:48 PM EST | |||
| 5.00 | 0.47 | 4.50 | 2.49 | % | 0.50 | 0 | 0 | 3.92 | 0.93 | 0.06 | -0.01 | 6/15/2026 3:59:48 PM EST | |||
| 5.50 | 1.09 | 4.05 | 2.57 | % | 0.47 | 0 | 0 | 3.49 | 0.89 | 0.08 | -0.01 | 6/15/2026 3:59:48 PM EST | |||
| 6.00 | 0.01 | 3.65 | 1.83 | 1.34 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.19 | 0.82 | 0.11 | -0.01 | 6/12/2026 | 6/15/2026 3:59:48 PM EST |
| 6.50 | 0.92 | 1.72 | 1.32 | 0.62 | -0.42 | -40.39% | 0.20 | 40 | 4 | 1.14 | 0.75 | 0.14 | -0.01 | 6/15/2026 | 6/15/2026 3:59:48 PM EST |
| 7.00 | 0.82 | 1.43 | 1.13 | 1.00 | +0.28 | +38.89% | 0.16 | 11 | 43 | 0.79 | 0.67 | 0.17 | -0.01 | 6/15/2026 | 6/15/2026 3:59:48 PM EST |
| 7.50 | 0.60 | 0.78 | 0.69 | 0.72 | +0.11 | +18.04% | 0.09 | 65 | 4 | 0.61 | 0.58 | 0.18 | -0.01 | 6/15/2026 | 6/15/2026 3:59:48 PM EST |
| 8.00 | 0.37 | 0.62 | 0.50 | 0.55 | +0.11 | +25.00% | 0.06 | 2,137 | 24 | 0.61 | 0.49 | 0.19 | -0.01 | 6/15/2026 | 6/15/2026 3:59:48 PM EST |
| 8.50 | 0.24 | 0.49 | 0.37 | 0.50 | +0.10 | +25.00% | 0.04 | 24 | 61 | 0.64 | 0.40 | 0.19 | -0.01 | 6/15/2026 | 6/15/2026 3:59:48 PM EST |
| 9.00 | 0.18 | 0.55 | 0.37 | 0.38 | -0.01 | -2.57% | 0.04 | 4 | 2 | 0.76 | 0.32 | 0.18 | -0.01 | 6/15/2026 | 6/15/2026 3:59:48 PM EST |
| 9.50 | 0.09 | 0.32 | 0.21 | 0.28 | +0.05 | +21.74% | 0.02 | 99 | 101 | 0.68 | 0.26 | 0.16 | -0.01 | 6/15/2026 | 6/15/2026 3:59:48 PM EST |
| 10.00 | 0.16 | 0.30 | 0.23 | 0.21 | % | 0.02 | 188 | 0 | 0.82 | 0.21 | 0.14 | -0.01 | 6/15/2026 | 6/15/2026 3:59:48 PM EST | |
| 10.50 | 0.13 | 0.24 | 0.19 | 0.18 | % | 0.02 | 55 | 0 | 0.84 | 0.17 | 0.12 | -0.01 | 6/15/2026 | 6/15/2026 3:59:48 PM EST | |
| 11.00 | 0.11 | 0.41 | 0.26 | % | 0.02 | 0 | 0 | 1.00 | 0.13 | 0.10 | -0.01 | 6/15/2026 3:59:48 PM EST | |||
| 11.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.05 | 0.09 | 0.08 | 0.00 | 6/15/2026 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.15 | 0.07 | 0.07 | 0.00 | 6/15/2026 3:59:48 PM EST | |||
| 13.00 | 0.05 | 0.13 | 0.09 | 0.08 | % | 0.01 | 294 | 0 | 0.97 | 0.05 | 0.05 | 0.00 | 6/15/2026 | 6/15/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:48 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 3.18 | -0.01 | 0.01 | 0.00 | 6/15/2026 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.26 | 0.13 | % | 0.03 | 0 | 0 | 1.78 | -0.02 | 0.02 | 0.00 | 6/15/2026 3:59:48 PM EST | |||
| 4.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.14 | -0.04 | 0.03 | -0.01 | 6/15/2026 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.12 | 0.06 | 0.08 | -0.05 | -38.47% | 0.01 | 177 | 1 | 1.00 | -0.07 | 0.06 | -0.01 | 6/15/2026 | 6/15/2026 3:59:48 PM EST |
| 5.50 | 0.00 | 1.09 | 0.55 | % | 0.10 | 0 | 0 | 2.24 | -0.11 | 0.08 | -0.01 | 6/15/2026 3:59:48 PM EST | |||
| 6.00 | 0.19 | 0.25 | 0.22 | 0.19 | % | 0.04 | 1 | 0 | 0.81 | -0.18 | 0.11 | -0.01 | 6/15/2026 | 6/15/2026 3:59:48 PM EST | |
| 6.50 | 0.01 | 2.47 | 1.24 | 0.61 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.75 | -0.25 | 0.14 | -0.01 | 6/12/2026 | 6/15/2026 3:59:48 PM EST |
| 7.00 | 0.44 | 0.75 | 0.60 | 0.52 | -0.23 | -30.67% | 0.09 | 29 | 12 | 0.85 | -0.33 | 0.17 | -0.01 | 6/15/2026 | 6/15/2026 3:59:48 PM EST |
| 7.50 | 0.74 | 1.12 | 0.93 | 0.84 | -0.26 | -23.64% | 0.12 | 3 | 1 | 0.93 | -0.42 | 0.18 | -0.01 | 6/15/2026 | 6/15/2026 3:59:48 PM EST |
| 8.00 | 1.01 | 1.55 | 1.28 | 0.99 | % | 0.16 | 15 | 0 | 0.98 | -0.51 | 0.19 | -0.01 | 6/15/2026 | 6/15/2026 3:59:48 PM EST | |
| 8.50 | 0.01 | 2.07 | 1.04 | 1.97 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.45 | -0.60 | 0.19 | -0.01 | 6/11/2026 | 6/15/2026 3:59:48 PM EST |
| 9.00 | 1.65 | 2.38 | 2.02 | 1.91 | % | 0.22 | 3 | 0 | 1.41 | -0.68 | 0.18 | -0.01 | 6/15/2026 | 6/15/2026 3:59:48 PM EST | |
| 9.50 | 2.08 | 2.71 | 2.40 | 2.35 | -0.33 | -12.32% | 0.25 | 8 | 17 | 1.37 | -0.74 | 0.16 | -0.01 | 6/15/2026 | 6/15/2026 3:59:48 PM EST |
| 10.00 | 2.36 | 3.10 | 2.73 | 2.60 | -0.63 | -19.51% | 0.27 | 15 | 27 | 1.37 | -0.79 | 0.14 | -0.01 | 6/15/2026 | 6/15/2026 3:59:48 PM EST |
| 10.50 | 1.24 | 4.90 | 3.07 | 3.37 | % | 0.29 | 14 | 0 | 2.78 | -0.83 | 0.12 | -0.01 | 6/15/2026 | 6/15/2026 3:59:48 PM EST | |
| 11.00 | 1.71 | 4.35 | 3.03 | 3.62 | % | 0.28 | 3 | 0 | 1.85 | -0.87 | 0.10 | -0.01 | 6/15/2026 | 6/15/2026 3:59:48 PM EST | |
| 11.50 | 2.20 | 5.40 | 3.80 | % | 0.33 | 0 | 0 | 2.49 | -0.91 | 0.08 | 0.00 | 6/15/2026 3:59:48 PM EST | |||
| 12.00 | 2.68 | 5.45 | 4.07 | 5.15 | 0.00 | 0.00% | 0.34 | 0 | 4 | 2.13 | -0.93 | 0.07 | 0.00 | 6/12/2026 | 6/15/2026 3:59:48 PM EST |
| 13.00 | 3.65 | 6.00 | 4.83 | 5.77 | % | 0.37 | 1 | 0 | 1.86 | -0.95 | 0.05 | 0.00 | 6/15/2026 | 6/15/2026 3:59:48 PM EST |