Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $6.88 as of 6/22/2026 8:56:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.15 | 4.60 | 4.38 | 4.53 | +0.12 | +2.73% | 1.75 | 2 | 5 | 8.55 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 3.00 | 3.65 | 4.10 | 3.88 | 3.87 | 0.00 | 0.00% | 1.29 | 0 | 6 | 7.21 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 4:00:04 PM EST |
| 3.50 | 3.30 | 3.60 | 3.45 | 3.33 | -0.13 | -3.76% | 0.99 | 2 | 1 | 6.08 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 4.00 | 2.80 | 3.10 | 2.95 | 2.88 | -0.25 | -7.99% | 0.74 | 2 | 8 | 5.12 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 4.50 | 2.10 | 2.85 | 2.48 | 2.55 | 0.00 | 0.00% | 0.55 | 0 | 5 | 5.82 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/22/2026 4:00:04 PM EST |
| 5.00 | 1.66 | 2.54 | 2.10 | 2.07 | -0.56 | -21.30% | 0.42 | 1 | 2 | 5.81 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 5.50 | 1.33 | 1.68 | 1.51 | 1.54 | +0.04 | +2.67% | 0.27 | 2 | 135 | 3.17 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 6.00 | 0.84 | 1.01 | 0.93 | 0.92 | -0.09 | -8.92% | 0.15 | 5 | 281 | 1.69 | 0.96 | 0.16 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 6.50 | 0.42 | 0.49 | 0.46 | 0.45 | -0.26 | -36.62% | 0.07 | 238 | 616 | 0.76 | 0.77 | 0.57 | -0.02 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 7.00 | 0.15 | 0.16 | 0.16 | 0.15 | -0.19 | -55.89% | 0.02 | 3,024 | 2,591 | 0.76 | 0.41 | 0.73 | -0.03 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 7.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.09 | -64.29% | 0.01 | 6,169 | 4,047 | 0.81 | 0.17 | 0.42 | -0.02 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 8.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 4,188 | 8,178 | 1.00 | 0.06 | 0.18 | -0.01 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1,194 | 2,746 | 1.15 | 0.02 | 0.06 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 715 | 3,460 | 1.31 | 0.00 | 0.02 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 1,450 | 1.52 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 15 | 2,238 | 1.72 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 183 | 478 | 2.12 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 26 | 618 | 2.07 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 303 | 2.24 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 936 | 2.39 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 149 | 2.53 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 646 | 2.67 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 4:00:04 PM EST |
| 13.50 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.01 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 3.96 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/22/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 298 | 4.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/22/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.07 | +233.34% | 0.00 | 4 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.19 | 0.10 | 0.02 | % | 0.01 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST | |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.18 | -90.00% | 0.00 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/22/2026 4:00:04 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 0.11 | 0.06 | 0.13 | % | 0.02 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST | |
| 3.50 | 0.00 | 0.18 | 0.09 | % | 0.03 | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:04 PM EST | |||
| 4.50 | 0.00 | 0.01 | 0.01 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 50 | 9 | 1.58 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.34 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/22/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 98 | 465 | 0.90 | -0.04 | 0.16 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 6.50 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 624 | 1,827 | 0.67 | -0.23 | 0.57 | -0.02 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 7.00 | 0.28 | 0.30 | 0.29 | 0.28 | +0.06 | +27.28% | 0.04 | 1,742 | 2,779 | 0.73 | -0.59 | 0.73 | -0.03 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 7.50 | 0.64 | 0.71 | 0.68 | 0.63 | +0.13 | +26.00% | 0.09 | 187 | 1,289 | 0.68 | -0.83 | 0.42 | -0.02 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 8.00 | 1.03 | 1.23 | 1.13 | 1.11 | +0.10 | +9.91% | 0.14 | 111 | 2,401 | 1.51 | -0.94 | 0.18 | -0.01 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 8.50 | 1.56 | 1.69 | 1.63 | 1.63 | +0.17 | +11.65% | 0.19 | 99 | 955 | 1.63 | -0.98 | 0.06 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 9.00 | 2.03 | 2.18 | 2.11 | 2.09 | +0.11 | +5.56% | 0.23 | 20 | 425 | 1.76 | -1.00 | 0.02 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 9.50 | 2.56 | 2.67 | 2.62 | 2.61 | +0.01 | +0.39% | 0.28 | 73 | 568 | 2.02 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 10.00 | 3.00 | 3.20 | 3.10 | 3.03 | +0.12 | +4.13% | 0.31 | 40 | 315 | 2.53 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 10.50 | 3.05 | 3.85 | 3.45 | 3.59 | +0.06 | +1.70% | 0.33 | 6 | 46 | 3.71 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 11.00 | 3.90 | 4.20 | 4.05 | 4.15 | +0.13 | +3.24% | 0.37 | 4 | 51 | 2.98 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 11.50 | 4.40 | 4.70 | 4.55 | 4.51 | -0.09 | -1.96% | 0.40 | 3 | 5 | 3.18 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 12.00 | 4.90 | 5.35 | 5.13 | 5.07 | +0.22 | +4.54% | 0.43 | 2 | 23 | 4.41 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 12.50 | 5.25 | 5.70 | 5.48 | 5.30 | 0.00 | 0.00% | 0.44 | 0 | 3 | 3.56 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/22/2026 4:00:04 PM EST |
| 13.00 | 5.90 | 6.20 | 6.05 | 6.02 | -0.03 | -0.50% | 0.47 | 6 | 211 | 3.73 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 13.50 | 6.40 | 6.70 | 6.55 | 6.49 | -0.16 | -2.41% | 0.49 | 6 | 3 | 3.89 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 14.00 | 6.85 | 7.40 | 7.13 | 7.12 | +0.22 | +3.19% | 0.51 | 33 | 13 | 5.45 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 15.00 | 7.75 | 8.30 | 8.03 | 8.02 | -0.04 | -0.50% | 0.54 | 31 | 162 | 5.17 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 16.00 | 7.65 | 11.00 | 9.33 | 8.95 | -0.10 | -1.11% | 0.58 | 7 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 17.00 | 9.55 | 10.20 | 9.88 | 9.85 | +0.09 | +0.93% | 0.58 | 8 | 1 | 4.85 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 18.00 | 9.00 | 13.00 | 11.00 | 10.73 | -0.44 | -3.94% | 0.61 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 19.00 | 10.85 | 13.40 | 12.13 | 12.00 | 0.00 | 0.00% | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/22/2026 4:00:04 PM EST |