Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $6.13 as of 8/3/2026 3:26:57 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 | 3.25 | 4.00 | 3.63 | 3.70 | -0.19 | -4.89% | 1.45 | 3 | 2 | 7.43 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:05 PM EST |
| 3.00 | 3.05 | 3.50 | 3.28 | 3.15 | -0.12 | -3.67% | 1.09 | 4 | 6 | 5.57 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:05 PM EST |
| 3.50 | 2.30 | 3.05 | 2.68 | 2.47 | +0.07 | +2.92% | 0.77 | 5 | 4 | 7.42 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:05 PM EST |
| 4.00 | 1.68 | 2.61 | 2.15 | 2.06 | -0.08 | -3.74% | 0.54 | 8 | 4 | 5.00 | 0.99 | 0.02 | 0.00 | 8/3/2026 | 8/3/2026 2:59:05 PM EST |
| 4.50 | 1.59 | 2.02 | 1.81 | 1.84 | +0.21 | +12.89% | 0.40 | 14 | 13 | 3.47 | 0.96 | 0.07 | -0.01 | 8/3/2026 | 8/3/2026 2:59:05 PM EST |
| 5.00 | 1.15 | 1.43 | 1.29 | 1.19 | +0.03 | +2.59% | 0.26 | 26 | 3 | 2.09 | 0.88 | 0.17 | -0.03 | 8/3/2026 | 8/3/2026 2:59:05 PM EST |
| 5.50 | 0.79 | 0.82 | 0.81 | 0.81 | +0.02 | +2.54% | 0.15 | 239 | 367 | 1.79 | 0.74 | 0.29 | -0.04 | 8/3/2026 | 8/3/2026 2:59:05 PM EST |
| 6.00 | 0.50 | 0.52 | 0.51 | 0.51 | -0.02 | -3.78% | 0.09 | 1,148 | 1,247 | 1.77 | 0.57 | 0.35 | -0.05 | 8/3/2026 | 8/3/2026 2:59:05 PM EST |
| 6.50 | 0.30 | 0.32 | 0.31 | 0.30 | -0.02 | -6.25% | 0.05 | 5,064 | 3,263 | 1.79 | 0.40 | 0.34 | -0.06 | 8/3/2026 | 8/3/2026 2:59:05 PM EST |
| 7.00 | 0.18 | 0.19 | 0.19 | 0.18 | -0.03 | -14.29% | 0.03 | 10,932 | 7,331 | 1.89 | 0.27 | 0.28 | -0.05 | 8/3/2026 | 8/3/2026 2:59:05 PM EST |
| 7.50 | 0.10 | 0.11 | 0.11 | 0.11 | -0.01 | -8.34% | 0.01 | 2,814 | 4,804 | 1.91 | 0.17 | 0.21 | -0.04 | 8/3/2026 | 8/3/2026 2:59:05 PM EST |
| 8.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.02 | -25.00% | 0.01 | 2,534 | 8,861 | 1.98 | 0.11 | 0.15 | -0.03 | 8/3/2026 | 8/3/2026 2:59:05 PM EST |
| 8.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 517 | 1,319 | 1.98 | 0.07 | 0.11 | -0.02 | 8/3/2026 | 8/3/2026 2:59:05 PM EST |
| 9.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 747 | 1,325 | 2.10 | 0.04 | 0.07 | -0.01 | 8/3/2026 | 8/3/2026 2:59:05 PM EST |
| 9.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 131 | 1,180 | 2.10 | 0.03 | 0.05 | -0.01 | 8/3/2026 | 8/3/2026 2:59:05 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 142 | 2,395 | 2.30 | 0.01 | 0.03 | -0.01 | 8/3/2026 | 8/3/2026 2:59:05 PM EST |
| 10.50 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 5 | 133 | 4.46 | 0.00 | 0.01 | 0.00 | 8/3/2026 | 8/3/2026 2:59:05 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 22 | 98 | 2.52 | 0.00 | 0.01 | 0.00 | 8/3/2026 | 8/3/2026 2:59:05 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 22 | 2.68 | 0.00 | 0.01 | 0.00 | 8/3/2026 | 8/3/2026 2:59:05 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.83 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 2:59:05 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 54 | 3 | 3.62 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:05 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/3/2026 2:59:05 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.65 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/3/2026 2:59:05 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.62 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 2:59:05 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 13 | 2.06 | -0.01 | 0.02 | 0.00 | 8/3/2026 | 8/3/2026 2:59:05 PM EST |
| 4.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 50 | 79 | 1.66 | -0.04 | 0.07 | -0.01 | 8/3/2026 | 8/3/2026 2:59:05 PM EST |
| 5.00 | 0.06 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 887 | 2,003 | 1.68 | -0.12 | 0.17 | -0.03 | 8/3/2026 | 8/3/2026 2:59:05 PM EST |
| 5.50 | 0.18 | 0.19 | 0.19 | 0.19 | 0.00 | 0.00% | 0.03 | 639 | 1,895 | 1.71 | -0.26 | 0.29 | -0.04 | 8/3/2026 | 8/3/2026 2:59:05 PM EST |
| 6.00 | 0.39 | 0.40 | 0.40 | 0.40 | +0.02 | +5.27% | 0.07 | 1,286 | 1,496 | 1.73 | -0.43 | 0.35 | -0.05 | 8/3/2026 | 8/3/2026 2:59:05 PM EST |
| 6.50 | 0.67 | 0.95 | 0.81 | 0.70 | 0.00 | 0.00% | 0.12 | 157 | 1,166 | 1.76 | -0.60 | 0.34 | -0.06 | 8/3/2026 | 8/3/2026 2:59:05 PM EST |
| 7.00 | 1.04 | 1.10 | 1.07 | 1.07 | -0.03 | -2.73% | 0.15 | 53 | 668 | 1.90 | -0.73 | 0.28 | -0.05 | 8/3/2026 | 8/3/2026 2:59:05 PM EST |
| 7.50 | 1.41 | 1.67 | 1.54 | 1.49 | +0.01 | +0.68% | 0.21 | 38 | 161 | 2.05 | -0.83 | 0.21 | -0.04 | 8/3/2026 | 8/3/2026 2:59:05 PM EST |
| 8.00 | 1.89 | 2.02 | 1.96 | 1.97 | +0.04 | +2.08% | 0.24 | 181 | 477 | 2.37 | -0.89 | 0.15 | -0.03 | 8/3/2026 | 8/3/2026 2:59:05 PM EST |
| 8.50 | 2.33 | 2.72 | 2.53 | 2.44 | -0.06 | -2.40% | 0.30 | 30 | 311 | 2.97 | -0.93 | 0.11 | -0.02 | 8/3/2026 | 8/3/2026 2:59:05 PM EST |
| 9.00 | 2.80 | 3.25 | 3.03 | 2.90 | -0.17 | -5.54% | 0.34 | 7 | 50 | 2.57 | -0.96 | 0.07 | -0.01 | 8/3/2026 | 8/3/2026 2:59:05 PM EST |
| 9.50 | 3.35 | 3.50 | 3.43 | 3.42 | -0.08 | -2.29% | 0.36 | 31 | 544 | 4.15 | -0.97 | 0.05 | -0.01 | 8/3/2026 | 8/3/2026 2:59:05 PM EST |
| 10.00 | 3.85 | 4.05 | 3.95 | 3.94 | +0.02 | +0.51% | 0.40 | 68 | 359 | 3.84 | -0.99 | 0.03 | -0.01 | 8/3/2026 | 8/3/2026 2:59:05 PM EST |
| 10.50 | 3.90 | 4.80 | 4.35 | 4.43 | -0.02 | -0.45% | 0.41 | 27 | 75 | 4.09 | -1.00 | 0.01 | 0.00 | 8/3/2026 | 8/3/2026 2:59:05 PM EST |
| 11.00 | 4.75 | 5.25 | 5.00 | 4.87 | -0.18 | -3.57% | 0.45 | 25 | 46 | 5.21 | -1.00 | 0.01 | 0.00 | 8/3/2026 | 8/3/2026 2:59:05 PM EST |
| 11.50 | 5.25 | 5.75 | 5.50 | 5.40 | +0.28 | +5.47% | 0.48 | 1 | 2 | 4.86 | -1.00 | 0.01 | 0.00 | 8/3/2026 | 8/3/2026 2:59:05 PM EST |
| 12.00 | 5.50 | 6.40 | 5.95 | 5.80 | -0.07 | -1.20% | 0.50 | 11 | 8 | 5.66 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:05 PM EST |
| 13.00 | 6.10 | 8.90 | 7.50 | 6.90 | 0.00 | 0.00% | 0.58 | 0 | 8 | 8.63 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 2:59:05 PM EST |