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 | 2.03 | 6.10 | 4.07 | 4.04 | -0.03 | -0.74% | 1.63 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 3.00 | 1.53 | 5.60 | 3.57 | 3.70 | 0.00 | 0.00% | 1.19 | 0 | 0 | 8.27 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:03 PM EST |
| 3.50 | 1.03 | 5.05 | 3.04 | 3.05 | -0.20 | -6.16% | 0.87 | 1 | 1 | 7.00 | 1.00 | 0.01 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 4.00 | 0.55 | 4.55 | 2.55 | % | 0.64 | 0 | 0 | 5.93 | 0.98 | 0.03 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 4.50 | 0.14 | 4.10 | 2.12 | % | 0.47 | 0 | 0 | 5.20 | 0.95 | 0.07 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 5.00 | 0.01 | 3.70 | 1.86 | % | 0.37 | 0 | 0 | 4.69 | 0.88 | 0.13 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 5.50 | 0.01 | 3.30 | 1.66 | % | 0.30 | 0 | 0 | 4.24 | 0.79 | 0.19 | -0.01 | 7/13/2026 4:00:03 PM EST | |||
| 6.00 | 0.70 | 0.96 | 0.83 | 0.85 | % | 0.14 | 5 | 0 | 0.74 | 0.67 | 0.23 | -0.01 | 7/13/2026 | 7/13/2026 4:00:03 PM EST | |
| 6.50 | 0.61 | 0.70 | 0.66 | 0.66 | -0.07 | -9.59% | 0.10 | 13 | 6 | 0.86 | 0.55 | 0.24 | -0.01 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 7.00 | 0.44 | 0.58 | 0.51 | 0.47 | -0.10 | -17.55% | 0.07 | 14 | 239 | 0.92 | 0.44 | 0.23 | -0.01 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 7.50 | 0.29 | 0.41 | 0.35 | 0.33 | -0.06 | -15.39% | 0.05 | 58 | 58 | 0.91 | 0.35 | 0.21 | -0.01 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 8.00 | 0.24 | 0.27 | 0.26 | 0.25 | -0.05 | -16.67% | 0.03 | 18 | 169 | 0.93 | 0.27 | 0.18 | -0.01 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 8.50 | 0.01 | 0.20 | 0.11 | 0.20 | -0.05 | -20.00% | 0.01 | 5 | 95 | 0.71 | 0.23 | 0.15 | -0.01 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 9.00 | 0.12 | 0.20 | 0.16 | 0.16 | -0.01 | -5.89% | 0.02 | 11 | 69 | 1.01 | 0.17 | 0.13 | -0.01 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 9.50 | 0.10 | 0.15 | 0.13 | 0.11 | -0.03 | -21.43% | 0.01 | 31 | 51 | 1.04 | 0.13 | 0.11 | -0.01 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 10.00 | 0.06 | 0.13 | 0.10 | 0.09 | -0.02 | -18.19% | 0.01 | 80 | 108 | 1.05 | 0.10 | 0.09 | -0.01 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 10.50 | 0.00 | 0.32 | 0.16 | 0.07 | -0.03 | -30.00% | 0.02 | 18 | 75 | 1.63 | 0.06 | 0.06 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.42 | 0.05 | 0.05 | 0.00 | 7/8/2026 | 7/13/2026 4:00:03 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.48 | 0.02 | 0.03 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 12.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 10 | 57 | 1.13 | 0.02 | 0.03 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.73 | 0.01 | 0.01 | 0.00 | 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 | 2.13 | 1.07 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 1.75 | 0.88 | % | 0.29 | 0 | 0 | 7.10 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 3.50 | 0.00 | 1.20 | 0.60 | % | 0.17 | 0 | 0 | 4.52 | 0.00 | 0.01 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.51 | 0.26 | 0.31 | +0.05 | +19.24% | 0.07 | 2 | 5 | 2.38 | -0.02 | 0.03 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 4.50 | 0.00 | 2.19 | 1.10 | 0.37 | +0.30 | +428.58% | 0.24 | 2 | 60 | 5.30 | -0.05 | 0.07 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 5.00 | 0.10 | 0.16 | 0.13 | 0.10 | % | 0.03 | 2 | 0 | 0.90 | -0.12 | 0.13 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST | |
| 5.50 | 0.23 | 0.30 | 0.27 | 0.25 | +0.03 | +13.64% | 0.05 | 30 | 25 | 0.91 | -0.21 | 0.19 | -0.01 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 6.00 | 0.33 | 0.51 | 0.42 | 0.44 | +0.02 | +4.77% | 0.07 | 16 | 26 | 0.87 | -0.33 | 0.23 | -0.01 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 6.50 | 0.46 | 0.80 | 0.63 | 0.71 | +0.07 | +10.94% | 0.10 | 29 | 14 | 0.82 | -0.45 | 0.24 | -0.01 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 7.00 | 0.84 | 1.18 | 1.01 | 0.90 | -0.03 | -3.23% | 0.14 | 25 | 37 | 0.92 | -0.56 | 0.23 | -0.01 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 7.50 | 1.27 | 1.69 | 1.48 | 1.32 | -0.17 | -11.41% | 0.20 | 20 | 9 | 1.08 | -0.65 | 0.21 | -0.01 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 8.00 | 1.61 | 2.04 | 1.83 | 1.76 | +0.06 | +3.53% | 0.23 | 2 | 13 | 1.00 | -0.73 | 0.18 | -0.01 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 8.50 | 2.13 | 2.35 | 2.24 | 2.23 | +0.10 | +4.70% | 0.26 | 80 | 23 | 1.02 | -0.77 | 0.15 | -0.01 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 9.00 | 2.47 | 2.99 | 2.73 | 2.69 | +0.11 | +4.27% | 0.30 | 18 | 14 | 1.61 | -0.83 | 0.13 | -0.01 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 9.50 | 3.05 | 3.35 | 3.20 | 3.20 | +0.17 | +5.62% | 0.34 | 122 | 61 | 1.12 | -0.87 | 0.11 | -0.01 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 10.00 | 2.75 | 3.75 | 3.25 | 3.55 | +0.13 | +3.81% | 0.33 | 13 | 39 | 1.44 | -0.90 | 0.09 | -0.01 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 10.50 | 3.55 | 4.65 | 4.10 | 4.00 | -0.02 | -0.50% | 0.39 | 1 | 4 | 2.10 | -0.94 | 0.06 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 11.00 | 4.45 | 5.15 | 4.80 | 4.70 | +0.08 | +1.74% | 0.44 | 1 | 26 | 2.20 | -0.95 | 0.05 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 11.50 | 4.20 | 5.80 | 5.00 | 4.73 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.51 | -0.98 | 0.03 | 0.00 | 7/7/2026 | 7/13/2026 4:00:03 PM EST |
| 12.00 | 4.60 | 6.00 | 5.30 | % | 0.44 | 0 | 0 | 2.14 | -0.98 | 0.03 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 13.00 | 6.20 | 7.20 | 6.70 | 6.60 | +0.35 | +5.60% | 0.52 | 2 | 1 | 2.62 | -0.99 | 0.01 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |