Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $7.11 as of 8/7/2026 5:08:59 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 | 4.10 | 6.10 | 5.10 | 5.25 | +0.30 | +6.07% | 2.04 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 3.00 | 3.75 | 6.65 | 5.20 | 4.86 | +0.46 | +10.46% | 1.73 | 10 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 3.50 | 4.15 | 6.45 | 5.30 | 4.38 | +1.54 | +54.23% | 1.51 | 2 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 4.00 | 3.35 | 5.55 | 4.45 | 3.84 | +1.62 | +72.98% | 1.11 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 4.50 | 3.25 | 3.60 | 3.43 | 3.59 | +0.14 | +4.06% | 0.76 | 27 | 64 | 4.22 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 5.00 | 2.66 | 3.25 | 2.96 | 2.96 | +0.86 | +40.96% | 0.59 | 47 | 338 | 4.67 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 5.50 | 2.48 | 2.78 | 2.63 | 2.62 | +1.03 | +64.78% | 0.48 | 80 | 355 | 1.74 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 6.00 | 1.97 | 2.04 | 2.01 | 2.00 | +0.90 | +81.82% | 0.33 | 405 | 704 | 1.20 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 6.50 | 1.43 | 1.60 | 1.52 | 1.58 | +0.87 | +122.54% | 0.23 | 682 | 1,292 | 1.27 | 0.98 | 0.08 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 7.00 | 1.02 | 1.06 | 1.04 | 1.09 | +0.68 | +165.86% | 0.15 | 3,122 | 4,099 | 0.79 | 0.90 | 0.21 | -0.01 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 7.50 | 0.60 | 0.69 | 0.65 | 0.63 | +0.40 | +173.92% | 0.09 | 5,055 | 3,124 | 0.79 | 0.74 | 0.37 | -0.02 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 8.00 | 0.35 | 0.36 | 0.36 | 0.35 | +0.24 | +218.19% | 0.04 | 11,009 | 2,979 | 0.83 | 0.52 | 0.44 | -0.02 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 8.50 | 0.18 | 0.19 | 0.19 | 0.18 | +0.12 | +200.00% | 0.02 | 9,940 | 4,077 | 0.84 | 0.32 | 0.39 | -0.02 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 9.00 | 0.09 | 0.10 | 0.10 | 0.10 | +0.07 | +233.34% | 0.01 | 3,616 | 4,063 | 0.89 | 0.17 | 0.27 | -0.02 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 9.50 | 0.04 | 0.06 | 0.05 | 0.06 | +0.04 | +200.00% | 0.01 | 880 | 795 | 0.96 | 0.08 | 0.16 | -0.01 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 10.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 2,994 | 3,761 | 1.04 | 0.04 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 10.50 | 0.02 | 0.03 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 333 | 282 | 1.13 | 0.01 | 0.04 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 11.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 217 | 1,174 | 1.22 | 0.00 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 11.50 | 0.01 | 0.02 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.56 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:54 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 763 | 1.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 13.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 69 | 22 | 1.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 2:58:54 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:58:54 PM EST | |||
| 3.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 120 | 3.57 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 2:58:54 PM EST |
| 4.00 | 0.00 | 0.07 | 0.04 | 0.07 | +0.03 | +75.00% | 0.01 | 1 | 14 | 3.28 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 119 | 1.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 41 | 331 | 1.64 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 5.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 43 | 2,842 | 1.34 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 294 | 910 | 1.07 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 6.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.11 | -84.62% | 0.00 | 1,417 | 3,408 | 0.91 | -0.02 | 0.08 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 7.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.27 | -84.38% | 0.01 | 1,444 | 794 | 0.84 | -0.10 | 0.21 | -0.01 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 7.50 | 0.14 | 0.18 | 0.16 | 0.14 | -0.47 | -77.05% | 0.02 | 2,514 | 261 | 0.82 | -0.26 | 0.37 | -0.02 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 8.00 | 0.34 | 0.35 | 0.35 | 0.35 | -0.64 | -64.65% | 0.04 | 3,600 | 278 | 0.81 | -0.48 | 0.44 | -0.02 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 8.50 | 0.66 | 0.70 | 0.68 | 0.68 | -0.81 | -54.37% | 0.08 | 163 | 166 | 0.82 | -0.68 | 0.39 | -0.02 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 9.00 | 1.00 | 1.20 | 1.10 | 1.04 | -0.96 | -48.00% | 0.12 | 61 | 77 | 1.91 | -0.83 | 0.27 | -0.02 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 9.50 | 1.44 | 1.61 | 1.53 | 1.54 | -1.03 | -40.08% | 0.16 | 359 | 218 | 1.30 | -0.92 | 0.16 | -0.01 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 10.00 | 1.72 | 2.15 | 1.94 | 1.96 | -1.01 | -34.01% | 0.19 | 20 | 71 | 2.02 | -0.96 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 10.50 | 1.64 | 3.95 | 2.80 | 3.38 | 0.00 | 0.00% | 0.27 | 0 | 18 | 6.50 | -0.99 | 0.04 | 0.00 | 8/6/2026 | 8/7/2026 2:58:54 PM EST |
| 11.00 | 1.32 | 4.20 | 2.76 | 3.85 | -0.02 | -0.52% | 0.25 | 1 | 17 | 5.16 | -1.00 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 11.50 | 1.98 | 5.30 | 3.64 | 5.30 | 0.00 | 0.00% | 0.32 | 0 | 3 | 6.97 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:58:54 PM EST |
| 12.00 | 3.60 | 5.60 | 4.60 | 4.84 | 0.00 | 0.00% | 0.38 | 0 | 3 | 7.19 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:54 PM EST |
| 13.00 | 4.45 | 5.40 | 4.93 | 5.10 | -0.80 | -13.56% | 0.38 | 2 | 13 | 6.56 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |