Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $6.50 as of 7/16/2026 7:12:51 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 | 4.60 | 5.70 | 5.15 | 5.35 | -0.45 | -7.76% | 5.15 | 10 | 5 | 6.87 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 2.00 | 2.84 | 6.05 | 4.45 | 4.37 | 0.00 | 0.00% | 2.23 | 0 | 0 | 8.40 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/16/2026 4:00:00 PM EST |
| 3.00 | 3.20 | 5.40 | 4.30 | % | 1.43 | 0 | 0 | 8.05 | 1.00 | 0.00 | 0.00 | 7/16/2026 4:00:00 PM EST | |||
| 4.00 | 2.30 | 2.53 | 2.42 | 2.50 | 0.00 | 0.00% | 0.60 | 0 | 13 | 1.60 | 0.97 | 0.05 | 0.00 | 7/15/2026 | 7/16/2026 4:00:00 PM EST |
| 5.00 | 1.40 | 1.74 | 1.57 | 1.40 | -0.40 | -22.23% | 0.31 | 3 | 226 | 1.01 | 0.84 | 0.15 | -0.01 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 6.00 | 0.80 | 0.86 | 0.83 | 0.82 | -0.13 | -13.69% | 0.14 | 521 | 2,226 | 0.86 | 0.63 | 0.23 | -0.01 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 7.00 | 0.42 | 0.50 | 0.46 | 0.43 | -0.09 | -17.31% | 0.07 | 679 | 6,043 | 0.91 | 0.41 | 0.22 | -0.01 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 8.00 | 0.23 | 0.25 | 0.24 | 0.23 | -0.07 | -23.34% | 0.03 | 594 | 49,522 | 0.92 | 0.26 | 0.17 | -0.01 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 9.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.04 | -21.06% | 0.02 | 113 | 3,621 | 1.00 | 0.16 | 0.12 | -0.01 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 10.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.04 | -30.77% | 0.01 | 22 | 7,488 | 1.05 | 0.11 | 0.09 | -0.01 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 11.00 | 0.06 | 0.09 | 0.08 | 0.06 | -0.05 | -45.46% | 0.01 | 4 | 2,329 | 1.13 | 0.07 | 0.06 | 0.00 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 12.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.01 | 8 | 2,043 | 1.19 | 0.04 | 0.04 | 0.00 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 125 | 755 | 1.28 | 0.03 | 0.03 | 0.00 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 14.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 290 | 1.28 | 0.02 | 0.02 | 0.00 | 7/16/2026 | 7/16/2026 4:00:00 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 7/16/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 7/16/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.13 | 0 | 1 | 3.76 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/16/2026 4:00:00 PM EST |
| 4.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 518 | 0.91 | -0.03 | 0.05 | 0.00 | 7/14/2026 | 7/16/2026 4:00:00 PM EST |
| 5.00 | 0.15 | 0.18 | 0.17 | 0.17 | +0.03 | +21.43% | 0.03 | 3 | 421 | 0.87 | -0.16 | 0.15 | -0.01 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 6.00 | 0.50 | 0.53 | 0.52 | 0.53 | +0.09 | +20.46% | 0.09 | 139 | 2,096 | 0.86 | -0.37 | 0.23 | -0.01 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 7.00 | 1.11 | 1.19 | 1.15 | 1.17 | +0.14 | +13.60% | 0.16 | 76 | 1,688 | 0.92 | -0.59 | 0.22 | -0.01 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 8.00 | 1.91 | 2.00 | 1.96 | 1.95 | +0.15 | +8.34% | 0.24 | 48 | 47,672 | 0.98 | -0.74 | 0.17 | -0.01 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 9.00 | 2.75 | 2.94 | 2.85 | 2.85 | +0.19 | +7.15% | 0.32 | 122 | 307 | 1.01 | -0.84 | 0.12 | -0.01 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 10.00 | 3.70 | 3.90 | 3.80 | 3.80 | +0.20 | +5.56% | 0.38 | 27 | 546 | 0.80 | -0.89 | 0.09 | -0.01 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 11.00 | 4.65 | 4.90 | 4.78 | 4.72 | +0.05 | +1.08% | 0.43 | 4 | 98 | 1.46 | -0.93 | 0.06 | 0.00 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 12.00 | 5.60 | 5.85 | 5.73 | 5.53 | 0.00 | 0.00% | 0.48 | 0 | 60 | 1.49 | -0.96 | 0.04 | 0.00 | 7/15/2026 | 7/16/2026 4:00:00 PM EST |
| 13.00 | 6.65 | 6.85 | 6.75 | 6.47 | 0.00 | 0.00% | 0.52 | 0 | 277 | 1.62 | -0.97 | 0.03 | 0.00 | 7/15/2026 | 7/16/2026 4:00:00 PM EST |
| 14.00 | 7.60 | 7.85 | 7.73 | 7.54 | 0.00 | 0.00% | 0.55 | 0 | 46 | 1.74 | -0.98 | 0.02 | 0.00 | 7/15/2026 | 7/16/2026 4:00:00 PM EST |