Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $6.66 as of 7/10/2026 5:08:04 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 | 2.18 | 6.25 | 4.22 | % | 1.69 | 0 | 0 | 9.66 | 1.00 | 0.02 | 0.00 | 7/10/2026 3:59:53 PM EST | |||
| 3.00 | 2.09 | 5.75 | 3.92 | % | 1.31 | 0 | 0 | 7.25 | 0.97 | 0.03 | 0.00 | 7/10/2026 3:59:53 PM EST | |||
| 3.50 | 2.15 | 5.25 | 3.70 | % | 1.06 | 0 | 0 | 5.95 | 0.94 | 0.04 | 0.00 | 7/10/2026 3:59:53 PM EST | |||
| 4.00 | 2.00 | 4.75 | 3.38 | % | 0.84 | 0 | 0 | 5.04 | 0.90 | 0.06 | 0.00 | 7/10/2026 3:59:53 PM EST | |||
| 4.50 | 0.30 | 4.30 | 2.30 | % | 0.51 | 0 | 0 | 4.42 | 0.85 | 0.08 | -0.01 | 7/10/2026 3:59:53 PM EST | |||
| 5.00 | 0.01 | 3.90 | 1.96 | % | 0.39 | 0 | 0 | 3.99 | 0.79 | 0.10 | -0.01 | 7/10/2026 3:59:53 PM EST | |||
| 5.50 | 1.19 | 1.64 | 1.42 | % | 0.26 | 0 | 0 | 0.86 | 0.73 | 0.12 | -0.01 | 7/10/2026 3:59:53 PM EST | |||
| 6.00 | 0.86 | 3.25 | 2.06 | % | 0.34 | 0 | 0 | 2.03 | 0.66 | 0.15 | -0.01 | 7/10/2026 3:59:53 PM EST | |||
| 6.50 | 0.71 | 1.07 | 0.89 | 1.08 | % | 0.14 | 6 | 0 | 0.91 | 0.57 | 0.17 | -0.01 | 7/10/2026 | 7/10/2026 3:59:53 PM EST | |
| 7.00 | 0.65 | 1.00 | 0.83 | 0.58 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.05 | 0.49 | 0.18 | -0.01 | 7/9/2026 | 7/10/2026 3:59:53 PM EST |
| 7.50 | 0.40 | 0.67 | 0.54 | 0.54 | % | 0.07 | 2 | 0 | 0.92 | 0.38 | 0.19 | -0.01 | 7/10/2026 | 7/10/2026 3:59:53 PM EST | |
| 8.00 | 0.17 | 0.52 | 0.35 | 0.43 | 0.00 | 0.00% | 0.04 | 2 | 1 | 0.83 | 0.28 | 0.18 | -0.01 | 7/10/2026 | 7/10/2026 3:59:53 PM EST |
| 8.50 | 0.01 | 0.76 | 0.39 | 0.22 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.90 | 0.20 | 0.16 | 0.00 | 7/9/2026 | 7/10/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.43 | 0.22 | % | 0.02 | 0 | 0 | 1.17 | 0.15 | 0.13 | 0.00 | 7/10/2026 3:59:53 PM EST | |||
| 9.50 | 0.01 | 0.53 | 0.27 | % | 0.03 | 0 | 0 | 0.94 | 0.08 | 0.09 | 0.00 | 7/10/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 1.51 | 0.76 | 0.23 | % | 0.08 | 1 | 0 | 2.54 | 0.07 | 0.08 | 0.00 | 7/10/2026 | 7/10/2026 3:59:53 PM EST | |
| 10.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.19 | 0.04 | 0.05 | 0.00 | 7/9/2026 | 7/10/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 2.25 | 1.13 | % | 0.10 | 0 | 0 | 3.50 | 0.03 | 0.04 | 0.00 | 7/10/2026 3:59:53 PM EST | |||
| 11.50 | 0.00 | 2.24 | 1.12 | % | 0.10 | 0 | 0 | 3.56 | 0.03 | 0.04 | 0.00 | 7/10/2026 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.16 | 0.08 | % | 0.01 | 0 | 0 | 1.23 | 0.01 | 0.02 | 0.00 | 7/10/2026 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.49 | 0.25 | % | 0.02 | 0 | 0 | 1.85 | 0.01 | 0.01 | 0.00 | 7/10/2026 3:59:53 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 | 9.22 | 0.00 | 0.02 | 0.00 | 7/10/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 2.14 | 1.07 | % | 0.36 | 0 | 0 | 7.04 | -0.03 | 0.03 | 0.00 | 7/10/2026 3:59:53 PM EST | |||
| 3.50 | 0.00 | 2.15 | 1.08 | % | 0.31 | 0 | 0 | 5.82 | -0.06 | 0.04 | 0.00 | 7/10/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 2.17 | 1.09 | % | 0.27 | 0 | 0 | 4.97 | -0.10 | 0.06 | 0.00 | 7/10/2026 3:59:53 PM EST | |||
| 4.50 | 0.00 | 2.22 | 1.11 | % | 0.25 | 0 | 0 | 4.36 | -0.15 | 0.08 | -0.01 | 7/10/2026 3:59:53 PM EST | |||
| 5.00 | 0.11 | 0.20 | 0.16 | 0.17 | -0.08 | -32.00% | 0.03 | 6 | 10 | 0.78 | -0.21 | 0.10 | -0.01 | 7/10/2026 | 7/10/2026 3:59:53 PM EST |
| 5.50 | 0.07 | 0.40 | 0.24 | 0.35 | +0.05 | +16.67% | 0.04 | 21 | 94 | 0.69 | -0.27 | 0.12 | -0.01 | 7/10/2026 | 7/10/2026 3:59:53 PM EST |
| 6.00 | 0.28 | 0.70 | 0.49 | 0.50 | % | 0.08 | 2 | 0 | 0.80 | -0.34 | 0.15 | -0.01 | 7/10/2026 | 7/10/2026 3:59:53 PM EST | |
| 6.50 | 0.61 | 1.22 | 0.92 | 0.76 | % | 0.14 | 24 | 0 | 0.99 | -0.43 | 0.17 | -0.01 | 7/10/2026 | 7/10/2026 3:59:53 PM EST | |
| 7.00 | 0.80 | 3.10 | 1.95 | % | 0.28 | 0 | 0 | 1.80 | -0.51 | 0.18 | -0.01 | 7/10/2026 3:59:53 PM EST | |||
| 7.50 | 1.04 | 1.77 | 1.41 | 1.45 | % | 0.19 | 2 | 0 | 0.80 | -0.62 | 0.19 | -0.01 | 7/10/2026 | 7/10/2026 3:59:53 PM EST | |
| 8.00 | 1.37 | 3.85 | 2.61 | 1.82 | % | 0.33 | 1 | 0 | 3.06 | -0.72 | 0.18 | -0.01 | 7/10/2026 | 7/10/2026 3:59:53 PM EST | |
| 8.50 | 1.76 | 2.51 | 2.14 | % | 0.25 | 0 | 0 | 1.21 | -0.80 | 0.16 | 0.00 | 7/10/2026 3:59:53 PM EST | |||
| 9.00 | 2.49 | 2.92 | 2.71 | 2.56 | % | 0.30 | 1 | 0 | 0.89 | -0.85 | 0.13 | 0.00 | 7/10/2026 | 7/10/2026 3:59:53 PM EST | |
| 9.50 | 2.93 | 3.30 | 3.12 | 3.09 | -0.03 | -0.97% | 0.33 | 55 | 5 | 1.17 | -0.92 | 0.09 | 0.00 | 7/10/2026 | 7/10/2026 3:59:53 PM EST |
| 10.00 | 3.00 | 4.05 | 3.53 | 3.62 | % | 0.35 | 2 | 0 | 1.57 | -0.93 | 0.08 | 0.00 | 7/10/2026 | 7/10/2026 3:59:53 PM EST | |
| 10.50 | 3.35 | 4.45 | 3.90 | 3.90 | -0.30 | -7.15% | 0.37 | 3 | 50 | 1.54 | -0.96 | 0.05 | 0.00 | 7/10/2026 | 7/10/2026 3:59:53 PM EST |
| 11.00 | 2.41 | 6.50 | 4.46 | % | 0.41 | 0 | 0 | 3.30 | -0.97 | 0.04 | 0.00 | 7/10/2026 3:59:53 PM EST | |||
| 11.50 | 2.89 | 6.95 | 4.92 | % | 0.43 | 0 | 0 | 3.32 | -0.97 | 0.04 | 0.00 | 7/10/2026 3:59:53 PM EST | |||
| 12.00 | 5.25 | 6.15 | 5.70 | % | 0.48 | 0 | 0 | 2.01 | -0.99 | 0.02 | 0.00 | 7/10/2026 3:59:53 PM EST | |||
| 13.00 | 4.35 | 8.40 | 6.38 | % | 0.49 | 0 | 0 | 3.48 | -0.99 | 0.01 | 0.00 | 7/10/2026 3:59:53 PM EST |