Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $7.11 as of 8/7/2026 7:11:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 3.95 | 7.80 | 5.88 | % | 2.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 2.50 | 3.45 | 7.35 | 5.40 | % | 2.16 | 0 | 0 | 7.59 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 3.00 | 2.94 | 6.80 | 4.87 | % | 1.62 | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 3.50 | 2.45 | 6.45 | 4.45 | % | 1.27 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 4.00 | 1.95 | 5.95 | 3.95 | % | 0.99 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 4.50 | 1.45 | 5.50 | 3.48 | % | 0.77 | 0 | 0 | 4.23 | 0.99 | 0.01 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 5.00 | 0.97 | 4.95 | 2.96 | % | 0.59 | 0 | 0 | 3.66 | 0.97 | 0.03 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 5.50 | 1.72 | 3.90 | 2.81 | % | 0.51 | 0 | 0 | 2.55 | 0.94 | 0.05 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 6.00 | 1.31 | 2.55 | 1.93 | 1.90 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.24 | 0.89 | 0.08 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 6.50 | 1.24 | 2.03 | 1.64 | 1.78 | +0.57 | +47.11% | 0.25 | 34 | 1 | 1.01 | 0.82 | 0.12 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 7.00 | 1.16 | 1.73 | 1.45 | 1.42 | +0.56 | +65.12% | 0.21 | 65 | 8 | 0.76 | 0.74 | 0.15 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 7.50 | 1.04 | 1.48 | 1.26 | 1.16 | +0.52 | +81.25% | 0.17 | 42 | 23 | 0.86 | 0.65 | 0.16 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 8.00 | 0.85 | 0.99 | 0.92 | 0.95 | +0.34 | +55.74% | 0.12 | 135 | 164 | 0.78 | 0.56 | 0.17 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 8.50 | 0.67 | 0.84 | 0.76 | 0.85 | +0.31 | +57.41% | 0.09 | 40 | 4 | 0.81 | 0.48 | 0.17 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 9.00 | 0.53 | 0.65 | 0.59 | 0.63 | +0.18 | +40.00% | 0.07 | 152 | 65 | 0.81 | 0.40 | 0.17 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 9.50 | 0.39 | 0.50 | 0.45 | 0.45 | +0.20 | +80.00% | 0.05 | 21 | 1 | 0.80 | 0.34 | 0.16 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 10.00 | 0.33 | 0.39 | 0.36 | 0.36 | +0.10 | +38.47% | 0.04 | 175 | 111 | 0.82 | 0.28 | 0.14 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 10.50 | 0.25 | 0.37 | 0.31 | 0.32 | +0.17 | +113.34% | 0.03 | 11 | 2 | 0.85 | 0.23 | 0.13 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 11.00 | 0.19 | 0.31 | 0.25 | % | 0.02 | 0 | 0 | 0.86 | 0.19 | 0.11 | -0.01 | 8/7/2026 4:00:08 PM EST | |||
| 11.50 | 0.03 | 0.32 | 0.18 | % | 0.02 | 0 | 0 | 0.79 | 0.16 | 0.10 | -0.01 | 8/7/2026 4:00:08 PM EST | |||
| 12.00 | 0.13 | 0.25 | 0.19 | 0.17 | % | 0.02 | 8 | 0 | 0.92 | 0.12 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 13.00 | 0.08 | 0.21 | 0.15 | 0.13 | % | 0.01 | 2 | 0 | 0.96 | 0.08 | 0.06 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 14.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 1.18 | 0.05 | 0.04 | 0.00 | 8/7/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 2.50 | 0.00 | 1.15 | 0.58 | % | 0.23 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 3.00 | 0.00 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 4.50 | 0.00 | 0.93 | 0.47 | % | 0.10 | 0 | 0 | 2.67 | -0.01 | 0.01 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 5.00 | 0.00 | 0.21 | 0.11 | % | 0.02 | 0 | 0 | 1.24 | -0.03 | 0.03 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 5.50 | 0.02 | 0.15 | 0.09 | 0.11 | -0.06 | -35.30% | 0.02 | 243 | 20 | 0.75 | -0.06 | 0.05 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 6.00 | 0.12 | 0.24 | 0.18 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 91 | 0.81 | -0.11 | 0.08 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 6.50 | 0.21 | 0.37 | 0.29 | % | 0.04 | 0 | 0 | 0.80 | -0.18 | 0.12 | -0.01 | 8/7/2026 4:00:08 PM EST | |||
| 7.00 | 0.17 | 0.54 | 0.36 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.69 | -0.26 | 0.15 | -0.01 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 7.50 | 0.41 | 0.75 | 0.58 | 0.65 | -0.16 | -19.76% | 0.08 | 1 | 1 | 0.72 | -0.35 | 0.16 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 8.00 | 0.72 | 1.02 | 0.87 | 0.70 | % | 0.11 | 323 | 0 | 0.76 | -0.44 | 0.17 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 8.50 | 0.94 | 1.53 | 1.24 | 1.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.82 | -0.52 | 0.17 | -0.01 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 9.00 | 1.08 | 1.88 | 1.48 | % | 0.16 | 0 | 0 | 0.73 | -0.60 | 0.17 | -0.01 | 8/7/2026 4:00:08 PM EST | |||
| 9.50 | 1.76 | 2.15 | 1.96 | % | 0.21 | 0 | 0 | 0.84 | -0.66 | 0.16 | -0.01 | 8/7/2026 4:00:08 PM EST | |||
| 10.00 | 1.80 | 2.72 | 2.26 | 2.95 | % | 0.23 | 1 | 0 | 1.04 | -0.72 | 0.14 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 10.50 | 2.43 | 3.15 | 2.79 | % | 0.27 | 0 | 0 | 1.07 | -0.77 | 0.13 | -0.01 | 8/7/2026 4:00:08 PM EST | |||
| 11.00 | 1.91 | 5.25 | 3.58 | % | 0.33 | 0 | 0 | 2.73 | -0.81 | 0.11 | -0.01 | 8/7/2026 4:00:08 PM EST | |||
| 11.50 | 2.38 | 5.70 | 4.04 | % | 0.35 | 0 | 0 | 2.77 | -0.84 | 0.10 | -0.01 | 8/7/2026 4:00:08 PM EST | |||
| 12.00 | 2.84 | 6.15 | 4.50 | % | 0.38 | 0 | 0 | 2.82 | -0.88 | 0.08 | -0.01 | 8/7/2026 4:00:08 PM EST | |||
| 13.00 | 3.80 | 5.45 | 4.63 | % | 0.36 | 0 | 0 | 1.35 | -0.92 | 0.06 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 14.00 | 5.80 | 6.40 | 6.10 | % | 0.44 | 0 | 0 | 1.14 | -0.95 | 0.04 | 0.00 | 8/7/2026 4:00:08 PM EST |