Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $6.68 as of 7/1/2026 9:23:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.85 | 7.80 | 5.83 | 5.30 | 0.00 | 0.00% | 5.83 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/1/2026 3:59:56 PM EST |
| 2.00 | 2.83 | 6.80 | 4.82 | 4.37 | 0.00 | 0.00% | 2.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/1/2026 3:59:56 PM EST |
| 3.00 | 1.84 | 5.80 | 3.82 | % | 1.27 | 0 | 0 | 6.92 | 1.00 | 0.01 | 0.00 | 7/1/2026 3:59:56 PM EST | |||
| 4.00 | 2.26 | 4.80 | 3.53 | 2.75 | +0.25 | +10.00% | 0.88 | 1 | 8 | 4.83 | 0.97 | 0.04 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 5.00 | 1.80 | 2.10 | 1.95 | 1.70 | 0.00 | 0.00% | 0.39 | 0 | 152 | 0.97 | 0.86 | 0.11 | 0.00 | 6/30/2026 | 7/1/2026 3:59:56 PM EST |
| 6.00 | 1.15 | 1.21 | 1.18 | 1.16 | +0.10 | +9.44% | 0.20 | 1,006 | 1,262 | 0.83 | 0.69 | 0.17 | -0.01 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 7.00 | 0.70 | 0.74 | 0.72 | 0.74 | +0.11 | +17.46% | 0.10 | 482 | 930 | 0.85 | 0.51 | 0.19 | -0.01 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 8.00 | 0.41 | 0.47 | 0.44 | 0.43 | +0.04 | +10.26% | 0.06 | 694 | 948 | 0.88 | 0.35 | 0.17 | -0.01 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 9.00 | 0.21 | 0.33 | 0.27 | 0.30 | +0.05 | +20.00% | 0.03 | 397 | 2,542 | 0.90 | 0.24 | 0.14 | -0.01 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 10.00 | 0.16 | 0.23 | 0.20 | 0.20 | +0.02 | +11.12% | 0.02 | 374 | 2,190 | 0.97 | 0.17 | 0.11 | -0.01 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 11.00 | 0.12 | 0.17 | 0.15 | 0.14 | +0.01 | +7.70% | 0.01 | 473 | 1,471 | 1.02 | 0.12 | 0.08 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 12.00 | 0.07 | 0.13 | 0.10 | 0.12 | +0.03 | +33.34% | 0.01 | 151 | 1,620 | 1.02 | 0.10 | 0.07 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 13.00 | 0.07 | 0.11 | 0.09 | 0.10 | +0.02 | +25.00% | 0.01 | 6 | 632 | 1.11 | 0.07 | 0.05 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 14.00 | 0.04 | 0.10 | 0.07 | 0.10 | +0.03 | +42.86% | 0.01 | 1 | 115 | 1.13 | 0.05 | 0.04 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 2.14 | 1.07 | 0.07 | 0.00 | 0.00% | 0.36 | 0 | 1 | 6.93 | 0.00 | 0.01 | 0.00 | 6/25/2026 | 7/1/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.27 | 0 | 9 | 4.83 | -0.03 | 0.04 | 0.00 | 6/30/2026 | 7/1/2026 3:59:56 PM EST |
| 5.00 | 0.14 | 0.23 | 0.19 | 0.19 | -0.03 | -13.64% | 0.04 | 14 | 96 | 0.86 | -0.14 | 0.11 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 6.00 | 0.46 | 0.52 | 0.49 | 0.47 | -0.07 | -12.97% | 0.08 | 970 | 692 | 0.84 | -0.31 | 0.17 | -0.01 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 7.00 | 0.95 | 1.11 | 1.03 | 0.95 | -0.16 | -14.42% | 0.15 | 58 | 308 | 0.86 | -0.49 | 0.19 | -0.01 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 8.00 | 1.68 | 1.87 | 1.78 | 1.61 | -0.23 | -12.50% | 0.22 | 2 | 293 | 0.91 | -0.65 | 0.17 | -0.01 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 9.00 | 2.31 | 2.99 | 2.65 | 2.47 | -0.41 | -14.24% | 0.29 | 2 | 225 | 1.37 | -0.76 | 0.14 | -0.01 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 10.00 | 3.10 | 3.90 | 3.50 | 3.34 | -0.39 | -10.46% | 0.35 | 43 | 297 | 1.47 | -0.83 | 0.11 | -0.01 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 11.00 | 4.15 | 4.90 | 4.53 | 4.45 | -0.32 | -6.71% | 0.41 | 5 | 46 | 1.69 | -0.88 | 0.08 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 12.00 | 5.10 | 5.85 | 5.48 | 5.25 | -0.40 | -7.08% | 0.46 | 1 | 33 | 1.72 | -0.90 | 0.07 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 13.00 | 5.90 | 6.85 | 6.38 | 6.27 | -0.35 | -5.29% | 0.49 | 18 | 299 | 1.85 | -0.93 | 0.05 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 14.00 | 5.25 | 8.05 | 6.65 | 7.29 | -0.29 | -3.83% | 0.48 | 3 | 6 | 2.20 | -0.95 | 0.04 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |