Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $6.25 as of 7/29/2026 7:23:13 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 | 2.83 | 6.80 | 4.82 | 5.42 | 0.00 | 0.00% | 4.82 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 3:59:58 PM EST |
| 2.00 | 1.83 | 5.80 | 3.82 | % | 1.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 3.00 | 0.87 | 4.80 | 2.84 | % | 0.95 | 0 | 0 | 6.53 | 0.98 | 0.03 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 4.00 | 1.72 | 1.93 | 1.83 | 2.00 | -0.40 | -16.67% | 0.46 | 8 | 6 | 1.02 | 0.89 | 0.09 | -0.01 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 5.00 | 1.01 | 1.15 | 1.08 | 1.29 | -0.29 | -18.36% | 0.22 | 12 | 101 | 0.74 | 0.73 | 0.17 | -0.01 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 6.00 | 0.61 | 0.76 | 0.69 | 0.62 | -0.25 | -28.74% | 0.11 | 441 | 461 | 0.89 | 0.54 | 0.20 | -0.01 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 7.00 | 0.36 | 0.42 | 0.39 | 0.38 | -0.15 | -28.31% | 0.06 | 132 | 389 | 0.90 | 0.37 | 0.18 | -0.01 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 8.00 | 0.22 | 0.27 | 0.25 | 0.25 | -0.10 | -28.58% | 0.03 | 93 | 632 | 0.96 | 0.26 | 0.15 | -0.01 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 9.00 | 0.15 | 0.18 | 0.17 | 0.18 | -0.06 | -25.00% | 0.02 | 29 | 725 | 1.01 | 0.19 | 0.12 | -0.01 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 10.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.01 | -7.70% | 0.01 | 14 | 337 | 1.04 | 0.14 | 0.09 | -0.01 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 11.00 | 0.06 | 2.21 | 1.14 | 0.12 | 0.00 | 0.00% | 0.10 | 0 | 71 | 2.47 | 0.05 | 0.05 | 0.00 | 7/27/2026 | 7/29/2026 3:59:58 PM EST |
| 12.00 | 0.04 | 0.11 | 0.08 | 0.09 | -0.01 | -10.00% | 0.01 | 19 | 209 | 1.16 | 0.05 | 0.05 | 0.00 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 13.00 | 0.01 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.12 | 0.04 | 0.04 | 0.00 | 7/28/2026 | 7/29/2026 3:59:58 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 | 7/29/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.36 | 0 | 1 | 6.84 | -0.02 | 0.03 | 0.00 | 7/16/2026 | 7/29/2026 3:59:58 PM EST |
| 4.00 | 0.07 | 0.14 | 0.11 | 0.14 | +0.07 | +100.00% | 0.03 | 107 | 537 | 0.90 | -0.11 | 0.09 | -0.01 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 5.00 | 0.40 | 0.45 | 0.43 | 0.43 | +0.14 | +48.28% | 0.09 | 103 | 807 | 0.97 | -0.27 | 0.17 | -0.01 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 6.00 | 0.91 | 1.00 | 0.96 | 0.84 | +0.14 | +20.00% | 0.16 | 33 | 266 | 1.00 | -0.46 | 0.20 | -0.01 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 7.00 | 1.63 | 1.75 | 1.69 | 1.67 | +0.30 | +21.90% | 0.24 | 7 | 271 | 1.06 | -0.63 | 0.18 | -0.01 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 8.00 | 2.18 | 2.63 | 2.41 | 2.53 | +0.50 | +24.64% | 0.30 | 25 | 32 | 1.24 | -0.74 | 0.15 | -0.01 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 9.00 | 2.43 | 4.00 | 3.22 | 2.99 | 0.00 | 0.00% | 0.36 | 0 | 172 | 1.95 | -0.81 | 0.12 | -0.01 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 10.00 | 2.32 | 6.10 | 4.21 | 4.25 | +0.08 | +1.92% | 0.42 | 6 | 104 | 3.46 | -0.86 | 0.09 | -0.01 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 11.00 | 3.25 | 7.25 | 5.25 | 5.00 | 0.00 | 0.00% | 0.48 | 0 | 32 | 3.82 | -0.95 | 0.05 | 0.00 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 12.00 | 4.25 | 8.05 | 6.15 | 5.66 | 0.00 | 0.00% | 0.51 | 0 | 18 | 3.73 | -0.95 | 0.05 | 0.00 | 7/27/2026 | 7/29/2026 3:59:58 PM EST |
| 13.00 | 5.25 | 7.55 | 6.40 | 6.67 | 0.00 | 0.00% | 0.49 | 0 | 36 | 1.95 | -0.96 | 0.04 | 0.00 | 7/27/2026 | 7/29/2026 3:59:58 PM EST |