Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $6.13 as of 7/31/2026 8:39:38 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 | 1.75 | 5.75 | 3.75 | 3.65 | +0.37 | +11.28% | 1.50 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:51 PM EST |
| 3.00 | 1.97 | 5.15 | 3.56 | 3.46 | 0.00 | 0.00% | 1.19 | 0 | 0 | 7.75 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 3:59:51 PM EST |
| 3.50 | 1.12 | 4.70 | 2.91 | % | 0.83 | 0 | 0 | 6.54 | 0.99 | 0.03 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 4.00 | 1.40 | 2.78 | 2.09 | % | 0.52 | 0 | 0 | 2.47 | 0.95 | 0.06 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 4.50 | 1.40 | 2.11 | 1.76 | % | 0.39 | 0 | 0 | 1.74 | 0.89 | 0.11 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 5.00 | 0.97 | 1.72 | 1.35 | 1.40 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.58 | 0.80 | 0.16 | -0.01 | 7/30/2026 | 7/31/2026 3:59:51 PM EST |
| 5.50 | 0.97 | 1.08 | 1.03 | 1.03 | 0.00 | 0.00% | 0.19 | 3 | 47 | 0.95 | 0.69 | 0.20 | -0.01 | 7/31/2026 | 7/31/2026 3:59:51 PM EST |
| 6.00 | 0.73 | 0.82 | 0.78 | 0.77 | -0.01 | -1.29% | 0.13 | 30 | 92 | 0.96 | 0.58 | 0.22 | -0.01 | 7/31/2026 | 7/31/2026 3:59:51 PM EST |
| 6.50 | 0.54 | 0.61 | 0.58 | 0.56 | -0.03 | -5.09% | 0.09 | 7 | 176 | 0.97 | 0.47 | 0.22 | -0.01 | 7/31/2026 | 7/31/2026 3:59:51 PM EST |
| 7.00 | 0.34 | 0.43 | 0.39 | 0.43 | -0.01 | -2.28% | 0.06 | 88 | 114 | 0.93 | 0.38 | 0.21 | -0.01 | 7/31/2026 | 7/31/2026 3:59:51 PM EST |
| 7.50 | 0.25 | 0.50 | 0.38 | 0.32 | -0.01 | -3.03% | 0.05 | 224 | 150 | 1.08 | 0.30 | 0.19 | -0.01 | 7/31/2026 | 7/31/2026 3:59:51 PM EST |
| 8.00 | 0.20 | 0.30 | 0.25 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 26 | 1.03 | 0.23 | 0.16 | -0.01 | 7/30/2026 | 7/31/2026 3:59:51 PM EST |
| 8.50 | 0.18 | 0.23 | 0.21 | 0.19 | +0.01 | +5.56% | 0.02 | 32 | 88 | 1.08 | 0.18 | 0.14 | -0.01 | 7/31/2026 | 7/31/2026 3:59:51 PM EST |
| 9.00 | 0.12 | 0.20 | 0.16 | 0.15 | +0.01 | +7.15% | 0.02 | 3 | 71 | 1.10 | 0.15 | 0.12 | -0.01 | 7/31/2026 | 7/31/2026 3:59:51 PM EST |
| 9.50 | 0.09 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.15 | 0.12 | 0.10 | -0.01 | 7/27/2026 | 7/31/2026 3:59:51 PM EST |
| 10.00 | 0.02 | 0.23 | 0.13 | 0.11 | +0.03 | +37.50% | 0.01 | 2 | 84 | 1.13 | 0.10 | 0.08 | -0.01 | 7/31/2026 | 7/31/2026 3:59:51 PM EST |
| 10.50 | 0.01 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 165 | 1.24 | 0.07 | 0.07 | 0.00 | 7/28/2026 | 7/31/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.45 | 0.03 | 0.04 | 0.00 | 7/27/2026 | 7/31/2026 3:59:51 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.54 | 0.02 | 0.03 | 0.00 | 7/29/2026 | 7/31/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.54 | 0.02 | 0.02 | 0.00 | 7/29/2026 | 7/31/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.76 | 0.01 | 0.01 | 0.00 | 7/31/2026 3:59:51 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 3.50 | 0.00 | 1.20 | 0.60 | % | 0.17 | 0 | 0 | 4.21 | -0.01 | 0.03 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 60 | 1.45 | -0.05 | 0.06 | 0.00 | 7/28/2026 | 7/31/2026 3:59:51 PM EST |
| 4.50 | 0.05 | 0.17 | 0.11 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.91 | -0.11 | 0.11 | 0.00 | 7/30/2026 | 7/31/2026 3:59:51 PM EST |
| 5.00 | 0.19 | 0.28 | 0.24 | 0.23 | -0.03 | -11.54% | 0.05 | 1 | 148 | 0.94 | -0.20 | 0.16 | -0.01 | 7/31/2026 | 7/31/2026 3:59:51 PM EST |
| 5.50 | 0.31 | 0.45 | 0.38 | 0.41 | 0.00 | 0.00% | 0.07 | 662 | 163 | 0.90 | -0.31 | 0.20 | -0.01 | 7/31/2026 | 7/31/2026 3:59:51 PM EST |
| 6.00 | 0.61 | 0.70 | 0.66 | 0.65 | -0.05 | -7.15% | 0.11 | 4 | 133 | 0.95 | -0.42 | 0.22 | -0.01 | 7/31/2026 | 7/31/2026 3:59:51 PM EST |
| 6.50 | 0.81 | 1.00 | 0.91 | 0.95 | +0.01 | +1.07% | 0.14 | 50 | 97 | 0.90 | -0.53 | 0.22 | -0.01 | 7/31/2026 | 7/31/2026 3:59:51 PM EST |
| 7.00 | 1.24 | 1.38 | 1.31 | 1.32 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.98 | -0.62 | 0.21 | -0.01 | 7/30/2026 | 7/31/2026 3:59:51 PM EST |
| 7.50 | 1.64 | 1.95 | 1.80 | 1.68 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.13 | -0.70 | 0.19 | -0.01 | 7/30/2026 | 7/31/2026 3:59:51 PM EST |
| 8.00 | 2.05 | 2.24 | 2.15 | 2.11 | -0.21 | -9.06% | 0.27 | 12 | 2 | 1.05 | -0.77 | 0.16 | -0.01 | 7/31/2026 | 7/31/2026 3:59:51 PM EST |
| 8.50 | 2.21 | 2.69 | 2.45 | 2.68 | 0.00 | 0.00% | 0.29 | 0 | 32 | 1.28 | -0.81 | 0.14 | -0.01 | 7/30/2026 | 7/31/2026 3:59:51 PM EST |
| 9.00 | 2.85 | 3.15 | 3.00 | 3.03 | 0.00 | 0.00% | 0.33 | 0 | 15 | 1.33 | -0.85 | 0.12 | -0.01 | 7/30/2026 | 7/31/2026 3:59:51 PM EST |
| 9.50 | 3.40 | 3.65 | 3.53 | 3.52 | -0.01 | -0.29% | 0.37 | 15 | 80 | 1.11 | -0.88 | 0.10 | -0.01 | 7/31/2026 | 7/31/2026 3:59:51 PM EST |
| 10.00 | 3.85 | 4.10 | 3.98 | 4.00 | +0.02 | +0.51% | 0.40 | 75 | 66 | 1.44 | -0.90 | 0.08 | -0.01 | 7/31/2026 | 7/31/2026 3:59:51 PM EST |
| 10.50 | 3.90 | 4.70 | 4.30 | 4.52 | 0.00 | 0.00% | 0.41 | 0 | 52 | 1.72 | -0.93 | 0.07 | 0.00 | 7/30/2026 | 7/31/2026 3:59:51 PM EST |
| 11.00 | 4.35 | 5.50 | 4.93 | 4.85 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.28 | -0.97 | 0.04 | 0.00 | 7/28/2026 | 7/31/2026 3:59:51 PM EST |
| 11.50 | 4.85 | 6.00 | 5.43 | 5.40 | % | 0.47 | 2 | 0 | 2.37 | -0.98 | 0.03 | 0.00 | 7/31/2026 | 7/31/2026 3:59:51 PM EST | |
| 12.00 | 5.25 | 6.60 | 5.93 | 6.32 | 0.00 | 0.00% | 0.49 | 0 | 3 | 2.60 | -0.98 | 0.02 | 0.00 | 7/30/2026 | 7/31/2026 3:59:51 PM EST |
| 13.00 | 5.15 | 8.65 | 6.90 | 7.38 | 0.00 | 0.00% | 0.53 | 0 | 8 | 4.18 | -0.99 | 0.01 | 0.00 | 7/30/2026 | 7/31/2026 3:59:51 PM EST |