Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $7.48 as of 8/14/2026 3:45:55 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 | 4.70 | 7.50 | 6.10 | 5.40 | % | 3.05 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 2:59:04 PM EST | |
| 2.50 | 4.15 | 7.00 | 5.58 | 4.90 | % | 2.23 | 2 | 0 | 9.31 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 2:59:04 PM EST | |
| 3.00 | 3.65 | 6.50 | 5.08 | 4.40 | % | 1.69 | 2 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 2:59:04 PM EST | |
| 3.50 | 3.35 | 5.10 | 4.23 | 3.90 | % | 1.21 | 2 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 2:59:04 PM EST | |
| 4.00 | 2.76 | 4.45 | 3.61 | % | 0.90 | 0 | 0 | 2.35 | 0.99 | 0.01 | 0.00 | 8/14/2026 2:59:04 PM EST | |||
| 4.50 | 2.30 | 4.95 | 3.63 | % | 0.81 | 0 | 0 | 2.02 | 0.98 | 0.02 | 0.00 | 8/14/2026 2:59:04 PM EST | |||
| 5.00 | 1.73 | 4.10 | 2.92 | % | 0.58 | 0 | 0 | 1.87 | 0.95 | 0.05 | 0.00 | 8/14/2026 2:59:04 PM EST | |||
| 5.50 | 0.50 | 4.10 | 2.30 | % | 0.42 | 0 | 0 | 1.38 | 0.90 | 0.09 | 0.00 | 8/14/2026 2:59:04 PM EST | |||
| 6.00 | 1.29 | 2.05 | 1.67 | 1.95 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.90 | 0.83 | 0.14 | -0.01 | 8/13/2026 | 8/14/2026 2:59:04 PM EST |
| 6.50 | 1.17 | 1.35 | 1.26 | % | 0.19 | 0 | 0 | 0.99 | 0.74 | 0.17 | -0.01 | 8/14/2026 2:59:04 PM EST | |||
| 7.00 | 0.32 | 1.08 | 0.70 | % | 0.10 | 0 | 0 | 0.76 | 0.64 | 0.20 | -0.01 | 8/14/2026 2:59:04 PM EST | |||
| 7.50 | 0.67 | 0.79 | 0.73 | 0.70 | % | 0.10 | 95 | 0 | 0.70 | 0.53 | 0.21 | -0.01 | 8/14/2026 | 8/14/2026 2:59:04 PM EST | |
| 8.00 | 0.49 | 0.68 | 0.59 | 0.56 | +0.06 | +12.00% | 0.07 | 1 | 10 | 0.75 | 0.43 | 0.21 | -0.01 | 8/14/2026 | 8/14/2026 2:59:04 PM EST |
| 8.50 | 0.36 | 0.54 | 0.45 | % | 0.05 | 0 | 0 | 0.68 | 0.35 | 0.19 | -0.01 | 8/14/2026 2:59:04 PM EST | |||
| 9.00 | 0.07 | 0.42 | 0.25 | 0.37 | % | 0.03 | 5 | 0 | 0.80 | 0.28 | 0.17 | -0.01 | 8/14/2026 | 8/14/2026 2:59:04 PM EST | |
| 9.50 | 0.01 | 0.33 | 0.17 | 0.30 | % | 0.02 | 5 | 0 | 0.79 | 0.22 | 0.15 | -0.01 | 8/14/2026 | 8/14/2026 2:59:04 PM EST | |
| 10.00 | 0.11 | 0.29 | 0.20 | 0.17 | % | 0.02 | 2 | 0 | 0.83 | 0.18 | 0.13 | -0.01 | 8/14/2026 | 8/14/2026 2:59:04 PM EST | |
| 10.50 | 0.08 | 0.25 | 0.17 | % | 0.02 | 0 | 0 | 1.50 | 0.12 | 0.10 | 0.00 | 8/14/2026 2:59:04 PM EST | |||
| 11.00 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 1.58 | 0.09 | 0.08 | 0.00 | 8/14/2026 2:59:04 PM EST | |||
| 11.50 | 0.01 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.66 | 0.06 | 0.06 | 0.00 | 8/14/2026 2:59:04 PM EST | |||
| 12.00 | 0.00 | 1.13 | 0.57 | % | 0.05 | 0 | 0 | 3.12 | 0.04 | 0.04 | 0.00 | 8/14/2026 2:59:04 PM EST | |||
| 13.00 | 0.00 | 2.18 | 1.09 | % | 0.08 | 0 | 0 | 3.24 | 0.02 | 0.02 | 0.00 | 8/14/2026 2:59:04 PM EST | |||
| 14.00 | 0.00 | 2.17 | 1.09 | % | 0.08 | 0 | 0 | 3.35 | 0.01 | 0.01 | 0.00 | 8/14/2026 2:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 2:59:04 PM EST | |||
| 2.50 | 0.00 | 2.13 | 1.07 | % | 0.43 | 0 | 0 | 9.35 | 0.00 | 0.00 | 0.00 | 8/14/2026 2:59:04 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 7.16 | 0.00 | 0.00 | 0.00 | 8/14/2026 2:59:04 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 8/14/2026 2:59:04 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.58 | -0.01 | 0.01 | 0.00 | 8/14/2026 2:59:04 PM EST | |||
| 4.50 | 0.00 | 1.00 | 0.50 | % | 0.11 | 0 | 0 | 2.24 | -0.02 | 0.02 | 0.00 | 8/14/2026 2:59:04 PM EST | |||
| 5.00 | 0.00 | 1.20 | 0.60 | % | 0.12 | 0 | 0 | 1.92 | -0.05 | 0.05 | 0.00 | 8/14/2026 2:59:04 PM EST | |||
| 5.50 | 0.04 | 0.14 | 0.09 | % | 0.02 | 0 | 0 | 0.72 | -0.10 | 0.09 | 0.00 | 8/14/2026 2:59:04 PM EST | |||
| 6.00 | 0.17 | 0.27 | 0.22 | 0.20 | % | 0.04 | 20 | 0 | 0.71 | -0.17 | 0.14 | -0.01 | 8/14/2026 | 8/14/2026 2:59:04 PM EST | |
| 6.50 | 0.13 | 0.45 | 0.29 | 0.34 | -0.06 | -15.00% | 0.04 | 2 | 3 | 0.70 | -0.26 | 0.17 | -0.01 | 8/14/2026 | 8/14/2026 2:59:04 PM EST |
| 7.00 | 0.47 | 0.67 | 0.57 | 0.55 | % | 0.08 | 1 | 0 | 0.69 | -0.36 | 0.20 | -0.01 | 8/14/2026 | 8/14/2026 2:59:04 PM EST | |
| 7.50 | 0.60 | 1.10 | 0.85 | 0.74 | % | 0.11 | 8 | 0 | 0.73 | -0.47 | 0.21 | -0.01 | 8/14/2026 | 8/14/2026 2:59:04 PM EST | |
| 8.00 | 0.89 | 1.32 | 1.11 | % | 0.14 | 0 | 0 | 1.29 | -0.57 | 0.21 | -0.01 | 8/14/2026 2:59:04 PM EST | |||
| 8.50 | 1.36 | 1.69 | 1.53 | % | 0.18 | 0 | 0 | 0.73 | -0.65 | 0.19 | -0.01 | 8/14/2026 2:59:04 PM EST | |||
| 9.00 | 0.08 | 2.07 | 1.08 | % | 0.12 | 0 | 0 | 1.15 | -0.72 | 0.17 | -0.01 | 8/14/2026 2:59:04 PM EST | |||
| 9.50 | 2.27 | 2.47 | 2.37 | 2.35 | -0.10 | -4.09% | 0.25 | 431 | 1 | 1.36 | -0.78 | 0.15 | -0.01 | 8/14/2026 | 8/14/2026 2:59:04 PM EST |
| 10.00 | 2.29 | 3.10 | 2.70 | % | 0.27 | 0 | 0 | 1.02 | -0.82 | 0.13 | -0.01 | 8/14/2026 2:59:04 PM EST | |||
| 10.50 | 3.05 | 3.55 | 3.30 | 3.30 | -0.02 | -0.61% | 0.31 | 5 | 17 | 1.46 | -0.88 | 0.10 | 0.00 | 8/14/2026 | 8/14/2026 2:59:04 PM EST |
| 11.00 | 2.83 | 3.90 | 3.37 | % | 0.31 | 0 | 0 | 1.55 | -0.91 | 0.08 | 0.00 | 8/14/2026 2:59:04 PM EST | |||
| 11.50 | 2.91 | 6.25 | 4.58 | % | 0.40 | 0 | 0 | 1.57 | -0.94 | 0.06 | 0.00 | 8/14/2026 2:59:04 PM EST | |||
| 12.00 | 2.59 | 6.65 | 4.62 | % | 0.39 | 0 | 0 | 2.94 | -0.96 | 0.04 | 0.00 | 8/14/2026 2:59:04 PM EST | |||
| 13.00 | 4.80 | 7.65 | 6.23 | % | 0.48 | 0 | 0 | 3.09 | -0.98 | 0.02 | 0.00 | 8/14/2026 2:59:04 PM EST | |||
| 14.00 | 5.90 | 7.40 | 6.65 | % | 0.48 | 0 | 0 | 2.07 | -0.99 | 0.01 | 0.00 | 8/14/2026 2:59:04 PM EST |