Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $7.47 as of 2/17/2026 6:59:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.10 | 4.65 | 4.38 | 4.52 | -0.28 | -5.84% | 1.46 | 47 | 28 | 9.96 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:45 PM EST |
| 4.00 | 3.15 | 3.65 | 3.40 | 3.25 | -0.44 | -11.93% | 0.85 | 51 | 8 | 7.28 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:45 PM EST |
| 4.50 | 2.60 | 3.15 | 2.88 | 2.88 | -1.33 | -31.60% | 0.64 | 60 | 1 | 6.20 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:45 PM EST |
| 5.00 | 2.16 | 2.50 | 2.33 | 2.34 | -0.14 | -5.65% | 0.47 | 5 | 3 | 4.18 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:45 PM EST |
| 5.50 | 1.49 | 2.05 | 1.77 | % | 0.32 | 0 | 0 | 3.73 | 1.00 | 0.01 | 0.00 | 2/17/2026 3:59:45 PM EST | |||
| 6.00 | 1.09 | 1.60 | 1.35 | 1.40 | -0.20 | -12.50% | 0.23 | 68 | 66 | 3.23 | 0.98 | 0.07 | -0.01 | 2/17/2026 | 2/17/2026 3:59:45 PM EST |
| 6.50 | 0.81 | 0.94 | 0.88 | 0.87 | -0.29 | -25.00% | 0.14 | 108 | 221 | 1.65 | 0.90 | 0.25 | -0.02 | 2/17/2026 | 2/17/2026 3:59:45 PM EST |
| 7.00 | 0.45 | 0.49 | 0.47 | 0.50 | -0.10 | -16.67% | 0.07 | 546 | 522 | 1.00 | 0.71 | 0.51 | -0.04 | 2/17/2026 | 2/17/2026 3:59:45 PM EST |
| 7.50 | 0.18 | 0.21 | 0.20 | 0.19 | -0.12 | -38.71% | 0.03 | 3,062 | 1,606 | 1.00 | 0.43 | 0.56 | -0.05 | 2/17/2026 | 2/17/2026 3:59:45 PM EST |
| 8.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.08 | -53.34% | 0.01 | 5,966 | 3,293 | 1.07 | 0.21 | 0.38 | -0.04 | 2/17/2026 | 2/17/2026 3:59:45 PM EST |
| 8.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 1,365 | 2,623 | 1.11 | 0.09 | 0.20 | -0.02 | 2/17/2026 | 2/17/2026 3:59:45 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 779 | 3,378 | 1.29 | 0.03 | 0.09 | -0.01 | 2/17/2026 | 2/17/2026 3:59:45 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 611 | 1,349 | 1.65 | 0.01 | 0.03 | 0.00 | 2/17/2026 | 2/17/2026 3:59:45 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 245 | 6,625 | 1.70 | 0.00 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 3:59:45 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.04 | +0.02 | +100.00% | 0.00 | 25 | 1,043 | 1.91 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:45 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 42 | 8,572 | 2.11 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:45 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 79 | 684 | 2.30 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:45 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 191 | 10,379 | 2.48 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:45 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 421 | 2.65 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:45 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 82 | 4,257 | 2.81 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:45 PM EST |
| 13.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 235 | 3.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:45 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 83 | 2,276 | 3.11 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:45 PM EST |
| 14.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 188 | 3.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:45 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 39 | 3,386 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:45 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 86 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:45 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 66 | 1,103 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:45 PM EST |
| 16.50 | 0.00 | 0.18 | 0.09 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/17/2026 3:59:45 PM EST |
| 17.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 50 | 1,358 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:45 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.15 | +0.14 | +1,400.00% | 0.00 | 3 | 725 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:45 PM EST |
| 19.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 301 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:45 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 610 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:45 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/17/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 40 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:45 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 41 | 3.18 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/17/2026 3:59:45 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 67 | 2.62 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:45 PM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.10 | +0.08 | +400.00% | 0.00 | 91 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:45 PM EST |
| 5.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 216 | 25 | 2.02 | 0.00 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 3:59:45 PM EST |
| 6.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 61 | 2,070 | 1.36 | -0.02 | 0.07 | -0.01 | 2/17/2026 | 2/17/2026 3:59:45 PM EST |
| 6.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.01 | 6,999 | 1,523 | 1.11 | -0.10 | 0.25 | -0.02 | 2/17/2026 | 2/17/2026 3:59:45 PM EST |
| 7.00 | 0.13 | 0.15 | 0.14 | 0.14 | +0.01 | +7.70% | 0.02 | 5,622 | 8,667 | 1.06 | -0.29 | 0.51 | -0.04 | 2/17/2026 | 2/17/2026 3:59:45 PM EST |
| 7.50 | 0.35 | 0.39 | 0.37 | 0.38 | +0.02 | +5.56% | 0.05 | 2,781 | 5,907 | 1.04 | -0.57 | 0.56 | -0.05 | 2/17/2026 | 2/17/2026 3:59:45 PM EST |
| 8.00 | 0.68 | 0.81 | 0.75 | 0.77 | +0.07 | +10.00% | 0.09 | 637 | 2,728 | 1.34 | -0.79 | 0.38 | -0.04 | 2/17/2026 | 2/17/2026 3:59:45 PM EST |
| 8.50 | 1.15 | 1.31 | 1.23 | 1.13 | +0.06 | +5.61% | 0.14 | 233 | 840 | 1.80 | -0.91 | 0.20 | -0.02 | 2/17/2026 | 2/17/2026 3:59:45 PM EST |
| 9.00 | 1.53 | 1.79 | 1.66 | 1.67 | +0.14 | +9.15% | 0.18 | 332 | 2,513 | 2.08 | -0.97 | 0.09 | -0.01 | 2/17/2026 | 2/17/2026 3:59:45 PM EST |
| 9.50 | 2.10 | 2.29 | 2.20 | 2.19 | +0.16 | +7.89% | 0.23 | 129 | 1,012 | 2.43 | -0.99 | 0.03 | 0.00 | 2/17/2026 | 2/17/2026 3:59:45 PM EST |
| 10.00 | 2.59 | 2.91 | 2.75 | 2.70 | +0.16 | +6.30% | 0.28 | 97 | 2,403 | 3.47 | -1.00 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 3:59:45 PM EST |
| 10.50 | 3.10 | 3.30 | 3.20 | 3.18 | +0.16 | +5.30% | 0.30 | 12 | 195 | 3.11 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:45 PM EST |
| 11.00 | 3.55 | 3.95 | 3.75 | 3.57 | +0.01 | +0.29% | 0.34 | 164 | 2,394 | 4.31 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:45 PM EST |
| 11.50 | 3.65 | 4.60 | 4.13 | 4.04 | 0.00 | 0.00% | 0.36 | 0 | 92 | 5.36 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:45 PM EST |
| 12.00 | 4.45 | 5.20 | 4.83 | 4.83 | +0.53 | +12.33% | 0.40 | 11 | 286 | 6.12 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:45 PM EST |
| 12.50 | 4.65 | 5.75 | 5.20 | 3.87 | 0.00 | 0.00% | 0.42 | 0 | 4 | 6.62 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/17/2026 3:59:45 PM EST |
| 13.00 | 5.55 | 6.10 | 5.83 | 5.63 | +0.02 | +0.36% | 0.45 | 4 | 321 | 6.15 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:45 PM EST |
| 13.50 | 5.50 | 6.90 | 6.20 | 5.82 | 0.00 | 0.00% | 0.46 | 0 | 7 | 7.78 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:45 PM EST |
| 14.00 | 6.35 | 7.30 | 6.83 | 6.90 | +0.35 | +5.35% | 0.49 | 6 | 104 | 7.56 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:45 PM EST |
| 14.50 | 6.70 | 7.35 | 7.03 | 7.28 | +0.43 | +6.28% | 0.48 | 1 | 22 | 5.29 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:45 PM EST |
| 15.00 | 7.55 | 7.95 | 7.75 | 7.73 | +0.30 | +4.04% | 0.52 | 18 | 642 | 6.17 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:45 PM EST |
| 15.50 | 7.80 | 8.85 | 8.33 | 8.31 | % | 0.54 | 1 | 0 | 8.42 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:45 PM EST | |
| 16.00 | 8.20 | 9.35 | 8.78 | 8.32 | 0.00 | 0.00% | 0.55 | 0 | 5 | 8.62 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:45 PM EST |
| 16.50 | 8.65 | 9.85 | 9.25 | 6.57 | 0.00 | 0.00% | 0.56 | 0 | 0 | 8.80 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/17/2026 3:59:45 PM EST |
| 17.00 | 9.10 | 10.40 | 9.75 | 9.44 | 0.00 | 0.00% | 0.57 | 0 | 5 | 9.21 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:45 PM EST |
| 18.00 | 10.00 | 11.40 | 10.70 | 9.95 | 0.00 | 0.00% | 0.59 | 0 | 0 | 9.54 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/17/2026 3:59:45 PM EST |
| 19.00 | 11.05 | 12.30 | 11.68 | 10.52 | 0.00 | 0.00% | 0.61 | 0 | 10 | 9.38 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 3:59:45 PM EST |
| 20.00 | 12.05 | 13.30 | 12.68 | 11.38 | 0.00 | 0.00% | 0.63 | 0 | 1 | 9.66 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 3:59:45 PM EST |
| 21.00 | 13.05 | 14.30 | 13.68 | % | 0.65 | 0 | 0 | 9.93 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:45 PM EST |