SOUN - Options Database

SOUN

SOUNDHOUND AI INC A

$6.47 +1.09%

$6.48 (+0.15%)🌙

as of 06/30 06:54 PM

(6/29 19:00) ◀

Tuesday, June 30, 2026 (6:54pm)

▶ (7/1 19:01)

◀ 6/30 18:54 ▶

Option Volume

Detail

ℹ

Current (06/30) 29,709

Calls: 24,325 (82%)

Puts: 5,384 (18%)

Prior (06/29) 52,015

Calls: 46,713 (90%)

Puts: 5,302 (10%)

Current vs Prior -42.88%

Calls: -47.93% (Calls)

Puts: +1.55% (Puts)

Prior 7-Day Total 318,307

Calls: 238,533 (75%)

Puts: 79,774 (25%)

Prior 7-Day Average 45,472

Calls: 34,076 (75%)

Puts: 11,396 (25%)

Current vs Prior 7-Day Avg -34.67%

Calls: -28.62%

Puts: -52.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30) $1.75M

Calls: $987.6K (57%)

Puts: $757.6K (43%)

Prior (06/29) $2.02M

Calls: $1.24M (62%)

Puts: $775.9K (38%)

Current vs Prior -13.61%

Calls: -20.62%

Puts: -2.37%

Prior 7-Day Total $16.68M

Calls: $8.53M (51%)

Puts: $8.14M (49%)

Prior 7-Day Average $2.38M

Calls: $1.22M (51%)

Puts: $1.16M (49%)

Current vs Prior 7-Day Avg -26.75%

Calls: -19.00%

Puts: -34.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 0.22

Prior (06/29) 0.11

Current vs Prior +95.01%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg -34.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30) 632,328

Calls: 498,442 (79%)

Puts: 133,886 (21%)

Prior (06/29) 586,694

Calls: 462,426 (79%)

Puts: 124,268 (21%)

Current vs Prior +7.78%

Prior 7-Day Total 4,540,112

Calls: 3,454,257 (76%)

Puts: 1,085,855 (24%)

Prior 7-Day Average 648,587

Calls: 493,465 (76%)

Puts: 155,122 (24%)

Current vs Prior 7-Day Avg -2.51%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 9.12% | 12.06%9.12% | 12.06%12.06% | 24.57%

Prior 6.56% | 10.94%-- | ---- | --

Current vs Prior -26.99% | -16.63%-- | ---- | --

Prior 7-Day Avg 6.21% | 10.22%-- | ---- | --

Current vs 7-Day Avg -22.85% | -10.78%-- | ---- | --

Prior 7-Day Eod 6.56% | 10.94%-- | ---- | --

Current vs 7-Day Eod -26.99% | -16.63%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.27% | 5.03%

Calls: 3.13% | 2.53%

Puts: 5.41% | 7.53%

Prior 4.27% | 5.03%

Calls: 3.13% | 2.53%

Puts: 5.41% | 7.53%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 32.41% | 23.94%

Calls: 29.14% | 19.87%

Puts: 35.68% | 28.01%

Current vs 7-Day Avg -86.82% | -78.99%

Liquidity Acceptable

Add Card

🤖 AI Insights

Below-average activity with volume down 43% vs prior. Extreme bullish P/C ratio of 0.22 - heavy call buying (24,325 calls vs 5,384 puts). P/C ratio rising 95% - increased hedging/bearish positioning. Call-heavy open interest (498,442 calls vs 133,886 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 9 of results (avg 7.0%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Jul 17	0.20	0.21	$0.21	4.8%	802	0.33	11.5K
$7.50	Jul 24	0.17	0.18	$0.18	5.6%	44	0.25	994
$6.50	Jul 2	0.13	0.14	$0.14	7.1%	5.0K	0.47	5.0K
$7.50	Jul 17	0.12	0.13	$0.13	7.7%	488	0.21	685
$6.50	Jul 24	0.42	0.46	$0.44	9.1%	3	0.52	--

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Jul 17	0.73	0.77	$0.75	5.3%	134	0.67	4.9K
$6.50	Jul 10	0.30	0.32	$0.31	6.5%	52	0.50	778
$7.00	Jul 10	0.63	0.68	$0.66	7.6%	41	0.73	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.44, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.50	Jul 17	0.12	0.13	$0.13	7.7%	488	0.21	685
$6.50	Jul 2	0.13	0.14	$0.14	7.1%	5.0K	0.47	5.0K
$7.50	Jul 24	0.17	0.18	$0.18	5.6%	44	0.25	994
$7.00	Jul 17	0.20	0.21	$0.21	4.8%	802	0.33	11.5K
$7.50	Jul 31	0.20	0.23	$0.22	13.6%	131	0.27	286

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Jul 24	0.23	0.26	$0.25	12.0%	33	0.31	325
$6.50	Jul 10	0.30	0.32	$0.31	6.5%	52	0.50	778
$6.50	Jul 24	0.46	0.51	$0.49	10.2%	59	0.48	274
$7.00	Jul 2	0.48	0.58	$0.53	18.9%	177	0.88	1.5K
$6.50	Jul 31	0.52	0.59	$0.55	12.7%	21	0.48	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 25 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Jul 2	0.94	1.07	$1.00	13.0%	44	1.00	87
$5.50	Jul 10	0.65	1.38	$1.01	72.3%	20	0.92	53
$6.00	Jul 2	0.45	0.57	$0.51	23.5%	88	0.90	416
$5.50	Aug 7	0.83	1.56	$1.20	60.8%	2	0.82	--
$6.00	Jul 10	0.50	0.71	$0.61	34.4%	205	0.77	491

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.50	Jul 2	0.94	1.08	$1.01	13.9%	78	0.97	824
$7.00	Jul 2	0.48	0.58	$0.53	18.9%	177	0.88	1.5K
$7.50	Jul 10	0.99	1.14	$1.07	14.0%	2	0.86	671
$7.50	Jul 17	1.01	1.25	$1.13	21.2%	33	0.78	103
$7.50	Jul 24	1.03	1.27	$1.15	20.9%	2	0.74	--

Most actively traded options today. High liquidity = easy entry/exit. 54 active (total vol 18.2K, top 5.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.50	Jul 2	0.13	0.14	$0.14	7.1%	5.0K	0.47	5.0K
$6.50	Jul 10	0.26	0.29	$0.28	10.7%	3.1K	0.50	8.8K
$7.00	Jul 2	0.02	0.03	$0.03	33.3%	2.1K	0.12	8.0K
$7.00	Jul 10	0.10	0.13	$0.12	25.0%	1.0K	0.27	2.1K
$7.00	Jul 17	0.20	0.21	$0.21	4.8%	802	0.33	11.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Jul 2	0.01	0.03	$0.02	100.0%	1.3K	0.10	1.6K
$6.50	Jul 2	0.15	0.19	$0.17	23.5%	555	0.53	1.1K
$7.00	Jul 2	0.48	0.58	$0.53	18.9%	177	0.88	1.5K
$6.00	Jul 10	0.09	0.11	$0.10	20.0%	148	0.23	918
$5.50	Jul 17	0.05	0.08	$0.07	42.9%	139	0.13	218

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 26.5%, max 77.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.50	Jul 2	Aug 7	115.0%	71.5%	60.9%	46	87
$7.50	Jul 2	Aug 7	104.7%	80.8%	29.5%	225	3.5K
$7.00	Jul 2	Aug 7	91.6%	77.8%	17.8%	2.1K	8.0K
$6.50	Jul 2	Aug 7	81.3%	75.1%	8.2%	5.0K	5.1K
$6.00	Jul 2	Aug 7	83.8%	77.5%	8.1%	114	430

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.50	Jul 2	Jul 31	115.0%	65.0%	77.0%	21	507
$7.50	Jul 2	Aug 7	104.7%	80.8%	29.5%	80	831
$7.00	Jul 2	Aug 7	91.6%	77.8%	17.8%	179	1.5K
$6.50	Jul 2	Aug 7	81.3%	75.1%	8.2%	678	1.1K
$6.00	Jul 2	Aug 7	83.8%	77.5%	8.1%	1.3K	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 25 found (best R:R 3.55, avg 1.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$6.50	$7.00	Jul 2	$0.11	$0.39	$0.11	3.55	$6.61
$7.00	$7.50	Jul 31	$0.11	$0.39	$0.11	3.55	$7.11
$7.00	$7.50	Aug 7	$0.12	$0.38	$0.12	3.17	$7.12
$6.50	$7.00	Jul 10	$0.16	$0.34	$0.16	2.12	$6.66
$6.50	$7.00	Jul 17	$0.17	$0.33	$0.17	1.94	$6.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$6.00	$5.50	Jul 17	$0.12	$0.38	$0.12	3.17	$5.88
$6.00	$5.50	Jul 24	$0.14	$0.36	$0.14	2.57	$5.86
$6.50	$6.00	Jul 2	$0.15	$0.35	$0.15	2.33	$6.35
$6.50	$6.00	Jul 10	$0.21	$0.29	$0.21	1.38	$6.29
$6.50	$6.00	Jul 17	$0.21	$0.29	$0.21	1.38	$6.29

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 3.17, avg 1.18)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$6.00	$6.50	Jul 2	$0.37	$0.37	$0.13	2.85	$6.37
$6.00	$6.50	Jul 10	$0.33	$0.33	$0.17	1.94	$6.33
$6.00	$6.50	Jul 24	$0.28	$0.28	$0.22	1.27	$6.28
$6.00	$6.50	Jul 17	$0.27	$0.27	$0.23	1.17	$6.27
$6.00	$6.50	Jul 31	$0.27	$0.27	$0.23	1.17	$6.27

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$7.50	$7.00	Jul 17	$0.38	$0.38	$0.12	3.17	$7.12
$7.00	$6.50	Jul 2	$0.36	$0.36	$0.14	2.57	$6.64
$7.00	$6.50	Aug 7	$0.36	$0.36	$0.14	2.57	$6.64
$7.00	$6.50	Jul 10	$0.35	$0.35	$0.15	2.33	$6.65
$7.00	$6.50	Jul 17	$0.35	$0.35	$0.15	2.33	$6.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.10, cheapest $0.06)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$7.00	Jul 2	Jul 10	$0.09	91.6%	71.1%
$6.00	Jul 2	Jul 10	$0.10	83.8%	65.9%
$6.50	Jul 2	Jul 10	$0.14	81.3%	69.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.50	Jul 2	Jul 17	$0.06	115.0%	70.0%
$7.50	Jul 2	Jul 10	$0.06	104.7%	78.5%
$6.00	Jul 2	Jul 10	$0.08	83.8%	65.9%
$7.00	Jul 2	Jul 10	$0.13	91.6%	71.1%
$6.50	Jul 2	Jul 10	$0.14	81.3%	69.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 4.79% of stock, avg 15.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$6.50	Jul 2	$0.14	$0.17	$0.31	$6.19	$6.81	4.79%
$6.00	Jul 2	$0.51	$0.02	$0.53	$5.47	$6.53	8.19%
$7.00	Jul 2	$0.03	$0.53	$0.56	$6.44	$7.56	8.66%
$6.50	Jul 10	$0.28	$0.31	$0.59	$5.91	$7.09	9.12%
$6.00	Jul 10	$0.61	$0.10	$0.71	$5.29	$6.71	10.97%
$7.00	Jul 10	$0.12	$0.66	$0.78	$6.22	$7.78	12.06%
$6.50	Jul 17	$0.38	$0.40	$0.78	$5.72	$7.28	12.06%
$6.00	Jul 17	$0.65	$0.19	$0.84	$5.16	$6.84	12.98%
$6.50	Jul 24	$0.44	$0.49	$0.93	$5.57	$7.43	14.37%
$7.00	Jul 17	$0.21	$0.75	$0.96	$6.04	$7.96	14.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 0.77% of stock, avg 7.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$7.00	$6.00	Jul 2	$0.03	$0.02	$0.05	$5.95	$7.05
$6.50	$6.00	Jul 2	$0.14	$0.02	$0.16	$5.84	$6.66
$7.50	$6.00	Jul 10	$0.06	$0.10	$0.16	$5.84	$7.66
$7.50	$5.50	Jul 17	$0.13	$0.07	$0.20	$5.30	$7.70
$7.00	$6.00	Jul 10	$0.12	$0.10	$0.22	$5.78	$7.22
$7.00	$5.50	Jul 17	$0.21	$0.07	$0.28	$5.22	$7.28
$7.50	$5.50	Jul 24	$0.18	$0.11	$0.29	$5.21	$7.79
$7.50	$6.00	Jul 17	$0.13	$0.19	$0.32	$5.68	$7.82
$7.50	$5.50	Jul 31	$0.22	$0.13	$0.35	$5.15	$7.85
$7.50	$6.50	Jul 10	$0.06	$0.31	$0.37	$6.13	$7.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 3.17, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
6/6	6/7	Jul 31	$0.38	$0.12	3.17	$5.62	$6.88
6/6	7/8	Aug 7	$0.34	$0.16	2.12	$6.16	$7.34
6/6	7/8	Jul 31	$0.32	$0.18	1.78	$5.68	$7.32
6/6	7/8	Jul 31	$0.32	$0.18	1.78	$6.18	$7.32
6/6	6/7	Jul 24	$0.31	$0.19	1.63	$5.69	$6.81
6/6	6/7	Jul 17	$0.29	$0.21	1.38	$5.71	$6.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 7.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$6.50	$7.00	$7.50	Jul 31	$0.06	$0.44	7.33
$5.50	$6.00	$6.50	Jul 10	$0.07	$0.43	6.14
$6.50	$7.00	$7.50	Jul 24	$0.08	$0.42	5.25
$6.50	$7.00	$7.50	Jul 2	$0.09	$0.41	4.56
$6.50	$7.00	$7.50	Jul 17	$0.09	$0.41	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$6.50	$7.00	$7.50	Jul 10	$0.06	$0.44	7.33
$5.50	$6.00	$6.50	Jul 17	$0.09	$0.41	4.56
$6.50	$7.00	$7.50	Jul 31	$0.09	$0.41	4.56
$5.50	$6.00	$6.50	Jul 24	$0.10	$0.40	4.00
$6.00	$6.50	$7.00	Jul 31	$0.10	$0.40	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-0.05, 21 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.00	$7.50	1:2	Jul 17	-$0.05	$0.45
$7.00	$7.50	1:2	Jul 24	-$0.09	$0.41
$6.50	$7.00	1:2	Jul 24	-$0.10	$0.40
$6.00	$6.50	1:2	Jul 17	-$0.11	$0.39
$7.00	$7.50	1:2	Jul 31	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.50	$7.00	1:2	Jul 2	-$0.05	$0.45
$7.00	$6.50	1:2	Jul 17	-$0.05	$0.45
$6.50	$6.00	1:2	Jul 31	-$0.13	$0.37
$6.50	$6.00	1:2	Aug 7	-$0.17	$0.33
$7.00	$6.50	1:2	Jul 31	-$0.24	$0.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 8.81%, avg 4.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$6.50	Aug 7	$0.57	0.56	0.5%	8.81%	9.27%	7	53
$6.50	Jul 31	$0.46	0.52	0.5%	7.11%	7.57%	196	414
$6.50	Jul 24	$0.42	0.52	0.5%	6.49%	6.96%	3	--
$7.00	Aug 7	$0.39	0.45	8.2%	6.03%	14.22%	23	51
$6.50	Jul 17	$0.35	0.52	0.5%	5.41%	5.87%	145	2.2K
$7.00	Jul 31	$0.31	0.38	8.2%	4.79%	12.98%	33	860
$7.50	Aug 7	$0.29	0.35	15.9%	4.48%	20.40%	13	289
$6.50	Jul 10	$0.26	0.50	0.5%	4.02%	4.48%	3.1K	8.8K
$7.00	Jul 24	$0.25	0.36	8.2%	3.86%	12.06%	129	515
$7.00	Jul 17	$0.20	0.33	8.2%	3.09%	11.28%	802	11.5K

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 24,325

Total Puts 5,384

Put/Call Ratio 0.22

Net Difference 18,941

Prior's Put/Call Breakdown

Total Calls 46,713

Total Puts 5,302

Put/Call Ratio 0.11

Net Difference 41,411

Prior 7-Day Put/Call Summary

Total Calls 238,533

Total Puts 79,774

Average Put/Call Ratio 0.34

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card