Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $7.00 as of 8/25/2026 2:14:56 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 | 5.70 | 6.40 | 6.05 | 6.07 | 0.00 | 0.00% | 6.05 | 0 | 31 | 5.80 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/25/2026 1:58:51 PM EST |
| 2.00 | 4.65 | 5.40 | 5.03 | 5.25 | 0.00 | 0.00% | 2.52 | 0 | 2 | 3.56 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/25/2026 1:58:51 PM EST |
| 3.00 | 3.90 | 4.10 | 4.00 | 4.05 | 0.00 | 0.00% | 1.33 | 0 | 32 | 1.64 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/25/2026 1:58:51 PM EST |
| 4.00 | 2.95 | 3.10 | 3.03 | 3.00 | -0.15 | -4.77% | 0.76 | 3 | 239 | 1.15 | 0.98 | 0.03 | 0.00 | 8/25/2026 | 8/25/2026 1:58:51 PM EST |
| 5.00 | 2.01 | 2.15 | 2.08 | 2.10 | -0.10 | -4.55% | 0.42 | 12 | 674 | 1.24 | 0.90 | 0.09 | 0.00 | 8/25/2026 | 8/25/2026 1:58:51 PM EST |
| 6.00 | 1.22 | 1.33 | 1.28 | 1.30 | -0.03 | -2.26% | 0.21 | 42 | 2,260 | 0.67 | 0.76 | 0.17 | -0.01 | 8/25/2026 | 8/25/2026 1:58:51 PM EST |
| 7.00 | 0.69 | 0.72 | 0.71 | 0.70 | -0.02 | -2.78% | 0.10 | 1,280 | 7,008 | 0.67 | 0.55 | 0.23 | -0.01 | 8/25/2026 | 8/25/2026 1:58:51 PM EST |
| 8.00 | 0.38 | 0.40 | 0.39 | 0.39 | +0.01 | +2.64% | 0.05 | 1,693 | 11,479 | 0.71 | 0.35 | 0.20 | -0.01 | 8/25/2026 | 8/25/2026 1:58:51 PM EST |
| 9.00 | 0.24 | 0.25 | 0.25 | 0.25 | +0.01 | +4.17% | 0.03 | 11,222 | 5,630 | 0.77 | 0.23 | 0.15 | -0.01 | 8/25/2026 | 8/25/2026 1:58:51 PM EST |
| 10.00 | 0.16 | 0.17 | 0.17 | 0.17 | +0.02 | +13.34% | 0.02 | 777 | 14,790 | 0.82 | 0.16 | 0.11 | -0.01 | 8/25/2026 | 8/25/2026 1:58:51 PM EST |
| 11.00 | 0.09 | 0.12 | 0.11 | 0.11 | +0.01 | +10.00% | 0.01 | 202 | 3,815 | 0.88 | 0.12 | 0.08 | 0.00 | 8/25/2026 | 8/25/2026 1:58:51 PM EST |
| 12.00 | 0.08 | 0.10 | 0.09 | 0.08 | 0.00 | 0.00% | 0.01 | 50 | 11,590 | 0.94 | 0.09 | 0.06 | 0.00 | 8/25/2026 | 8/25/2026 1:58:51 PM EST |
| 13.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 309 | 2,883 | 0.94 | 0.07 | 0.05 | 0.00 | 8/25/2026 | 8/25/2026 1:58:51 PM EST |
| 14.00 | 0.04 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 0.00 | 13 | 4,404 | 1.05 | 0.05 | 0.04 | 0.00 | 8/25/2026 | 8/25/2026 1:58:51 PM EST |
| 15.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 20 | 3,237 | 1.04 | 0.04 | 0.03 | 0.00 | 8/25/2026 | 8/25/2026 1:58:51 PM EST |
| 16.00 | 0.02 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,822 | 1.17 | 0.03 | 0.02 | 0.00 | 8/24/2026 | 8/25/2026 1:58:51 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 15 | 343 | 1.22 | 0.01 | 0.01 | 0.00 | 8/25/2026 | 8/25/2026 1:58:51 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 442 | 1.44 | 0.01 | 0.01 | 0.00 | 8/21/2026 | 8/25/2026 1:58:51 PM EST |
| 19.00 | 0.02 | 0.07 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 3 | 1,017 | 1.32 | 0.01 | 0.01 | 0.00 | 8/25/2026 | 8/25/2026 1:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 8/25/2026 1:58:51 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.51 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/25/2026 1:58:51 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 508 | 1.61 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/25/2026 1:58:51 PM EST |
| 4.00 | 0.01 | 0.10 | 0.06 | 0.06 | +0.02 | +50.00% | 0.01 | 2 | 3,822 | 0.93 | -0.02 | 0.03 | 0.00 | 8/25/2026 | 8/25/2026 1:58:51 PM EST |
| 5.00 | 0.07 | 0.09 | 0.08 | 0.07 | 0.00 | 0.00% | 0.02 | 128 | 5,402 | 0.71 | -0.10 | 0.09 | 0.00 | 8/25/2026 | 8/25/2026 1:58:51 PM EST |
| 6.00 | 0.23 | 0.27 | 0.25 | 0.25 | -0.03 | -10.72% | 0.04 | 608 | 4,306 | 0.67 | -0.24 | 0.17 | -0.01 | 8/25/2026 | 8/25/2026 1:58:51 PM EST |
| 7.00 | 0.68 | 0.70 | 0.69 | 0.68 | -0.04 | -5.56% | 0.10 | 1,032 | 3,894 | 0.67 | -0.45 | 0.23 | -0.01 | 8/25/2026 | 8/25/2026 1:58:51 PM EST |
| 8.00 | 1.35 | 1.40 | 1.38 | 1.39 | +0.04 | +2.97% | 0.17 | 11 | 1,882 | 0.70 | -0.65 | 0.20 | -0.01 | 8/25/2026 | 8/25/2026 1:58:51 PM EST |
| 9.00 | 2.18 | 2.26 | 2.22 | 2.23 | +0.05 | +2.30% | 0.25 | 21 | 1,733 | 0.77 | -0.77 | 0.15 | -0.01 | 8/25/2026 | 8/25/2026 1:58:51 PM EST |
| 10.00 | 3.10 | 3.20 | 3.15 | 3.13 | +0.03 | +0.97% | 0.32 | 2 | 3,016 | 0.83 | -0.84 | 0.11 | -0.01 | 8/25/2026 | 8/25/2026 1:58:51 PM EST |
| 11.00 | 3.95 | 4.15 | 4.05 | 4.08 | +0.21 | +5.43% | 0.37 | 2 | 744 | 0.97 | -0.88 | 0.08 | 0.00 | 8/25/2026 | 8/25/2026 1:58:51 PM EST |
| 12.00 | 4.95 | 5.20 | 5.08 | 4.80 | 0.00 | 0.00% | 0.42 | 0 | 704 | 1.18 | -0.91 | 0.06 | 0.00 | 8/21/2026 | 8/25/2026 1:58:51 PM EST |
| 13.00 | 5.95 | 6.15 | 6.05 | 5.96 | -0.02 | -0.34% | 0.47 | 250 | 1,001 | 1.21 | -0.93 | 0.05 | 0.00 | 8/25/2026 | 8/25/2026 1:58:51 PM EST |
| 14.00 | 6.75 | 7.05 | 6.90 | 7.00 | +0.20 | +2.95% | 0.49 | 2 | 191 | 1.21 | -0.95 | 0.04 | 0.00 | 8/25/2026 | 8/25/2026 1:58:51 PM EST |
| 15.00 | 7.90 | 8.10 | 8.00 | 7.97 | 0.00 | 0.00% | 0.53 | 0 | 566 | 1.30 | -0.96 | 0.03 | 0.00 | 8/21/2026 | 8/25/2026 1:58:51 PM EST |
| 16.00 | 8.85 | 9.15 | 9.00 | 8.60 | 0.00 | 0.00% | 0.56 | 0 | 164 | 1.49 | -0.97 | 0.02 | 0.00 | 8/10/2026 | 8/25/2026 1:58:51 PM EST |
| 17.00 | 9.85 | 10.30 | 10.08 | 10.10 | 0.00 | 0.00% | 0.59 | 0 | 3 | 1.83 | -0.99 | 0.01 | 0.00 | 6/17/2026 | 8/25/2026 1:58:51 PM EST |
| 18.00 | 10.85 | 11.30 | 11.08 | % | 0.62 | 0 | 0 | 1.91 | -0.99 | 0.01 | 0.00 | 8/25/2026 1:58:51 PM EST | |||
| 19.00 | 11.70 | 12.25 | 11.98 | 11.60 | 0.00 | 0.00% | 0.63 | 0 | 2 | 1.90 | -0.99 | 0.01 | 0.00 | 8/10/2026 | 8/25/2026 1:58:51 PM EST |