Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $6.16 as of 7/27/2026 6:23:10 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 | 6.00 | 4.68 | 3.72 | +0.07 | +1.92% | 1.87 | 8 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 3.00 | 1.61 | 4.65 | 3.13 | 3.42 | -0.03 | -0.87% | 1.04 | 11 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 3.50 | 0.81 | 4.95 | 2.88 | 2.81 | +0.15 | +5.64% | 0.82 | 6 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 4.00 | 1.71 | 4.50 | 3.11 | 2.39 | +0.14 | +6.23% | 0.78 | 20 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 4.50 | 1.29 | 2.77 | 2.03 | 1.89 | +0.34 | +21.94% | 0.45 | 20 | 12 | 7.58 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 5.00 | 0.12 | 3.50 | 1.81 | 1.47 | -0.04 | -2.65% | 0.36 | 6 | 17 | 0.00 | 1.00 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 5.50 | 0.84 | 0.98 | 0.91 | 0.89 | +0.02 | +2.30% | 0.17 | 50 | 149 | 1.52 | 0.96 | 0.16 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 6.00 | 0.46 | 0.51 | 0.49 | 0.50 | +0.15 | +42.86% | 0.08 | 876 | 668 | 0.82 | 0.80 | 0.55 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 6.50 | 0.17 | 0.20 | 0.19 | 0.19 | +0.05 | +35.72% | 0.03 | 6,009 | 2,728 | 0.84 | 0.46 | 0.69 | -0.03 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 7.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.02 | +40.00% | 0.01 | 6,178 | 4,974 | 0.92 | 0.20 | 0.43 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 7.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 3,843 | 3,033 | 1.03 | 0.07 | 0.20 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1,249 | 3,299 | 1.23 | 0.02 | 0.07 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 449 | 1,254 | 1.57 | 0.00 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 1,242 | 1.62 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 35 | 814 | 1.83 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 9 | 2,011 | 2.02 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 21 | 588 | 2.20 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 113 | 2.37 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 3:59:51 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.53 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 76 | 2.68 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.82 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 2 | 317 | 2.96 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 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 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 3.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.01 | 2 | 6 | 4.12 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 3.50 | 0.00 | 0.15 | 0.08 | 0.05 | +0.03 | +150.00% | 0.02 | 22 | 15 | 4.99 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.01 | 44 | 6 | 3.04 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.74 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 36 | 235 | 1.28 | 0.00 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 5.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 322 | 551 | 0.94 | -0.04 | 0.16 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 6.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.10 | -55.56% | 0.01 | 2,069 | 1,901 | 0.87 | -0.20 | 0.55 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 6.50 | 0.25 | 0.31 | 0.28 | 0.31 | -0.18 | -36.74% | 0.04 | 1,840 | 1,495 | 0.89 | -0.54 | 0.69 | -0.03 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 7.00 | 0.61 | 0.71 | 0.66 | 0.66 | -0.28 | -29.79% | 0.09 | 400 | 1,196 | 0.85 | -0.80 | 0.43 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 7.50 | 1.05 | 1.24 | 1.15 | 1.20 | -0.13 | -9.78% | 0.15 | 6 | 257 | 2.85 | -0.93 | 0.20 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 8.00 | 1.55 | 1.71 | 1.63 | 1.63 | -0.17 | -9.45% | 0.20 | 21 | 308 | 1.91 | -0.98 | 0.07 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 8.50 | 1.99 | 2.20 | 2.10 | 2.10 | -0.28 | -11.77% | 0.25 | 35 | 260 | 2.17 | -1.00 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 9.00 | 0.65 | 4.40 | 2.53 | 2.70 | -0.12 | -4.26% | 0.28 | 15 | 48 | 9.51 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 9.50 | 3.00 | 3.25 | 3.13 | 3.12 | -0.18 | -5.46% | 0.33 | 33 | 205 | 3.10 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 10.00 | 3.50 | 3.70 | 3.60 | 3.60 | -0.30 | -7.70% | 0.36 | 10 | 101 | 2.98 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 10.50 | 2.05 | 6.20 | 4.13 | 4.05 | -0.15 | -3.58% | 0.39 | 1 | 16 | 0.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 11.00 | 4.20 | 5.35 | 4.78 | 4.70 | +0.04 | +0.86% | 0.43 | 4 | 17 | 6.79 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 11.50 | 3.80 | 7.20 | 5.50 | 5.30 | +0.09 | +1.73% | 0.48 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 12.00 | 3.50 | 7.65 | 5.58 | 5.70 | -0.02 | -0.35% | 0.47 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 12.50 | 4.00 | 8.15 | 6.08 | 6.28 | +0.25 | +4.15% | 0.49 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 13.00 | 4.50 | 7.10 | 5.80 | 6.68 | +0.18 | +2.77% | 0.45 | 3 | 3 | 6.63 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |