Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $7.89 as of 2/20/2026 7:03:03 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 | 6.50 | 7.20 | 6.85 | 6.60 | 0.00 | 0.00% | 6.85 | 0 | 25 | 5.52 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:53 PM EST |
| 2.00 | 5.45 | 6.30 | 5.88 | 5.88 | +0.43 | +7.89% | 2.94 | 1 | 2 | 3.79 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 3.00 | 4.50 | 5.30 | 4.90 | 5.63 | 0.00 | 0.00% | 1.63 | 0 | 5 | 2.72 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 3:59:53 PM EST |
| 4.00 | 3.50 | 4.30 | 3.90 | 3.71 | 0.00 | 0.00% | 0.97 | 0 | 19 | 2.02 | 0.97 | 0.02 | 0.00 | 2/13/2026 | 2/20/2026 3:59:53 PM EST |
| 5.00 | 2.85 | 3.25 | 3.05 | 2.95 | +0.05 | +1.73% | 0.61 | 36 | 722 | 0.86 | 0.92 | 0.05 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 6.00 | 2.05 | 2.56 | 2.31 | 2.40 | +0.41 | +20.61% | 0.39 | 8 | 250 | 1.04 | 0.82 | 0.09 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 7.00 | 1.45 | 1.83 | 1.64 | 1.64 | +0.07 | +4.46% | 0.23 | 40 | 940 | 1.00 | 0.70 | 0.12 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 8.00 | 0.99 | 1.11 | 1.05 | 1.10 | +0.02 | +1.86% | 0.13 | 229 | 2,605 | 0.90 | 0.56 | 0.14 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 9.00 | 0.67 | 0.83 | 0.75 | 0.74 | -0.11 | -12.95% | 0.08 | 55 | 3,111 | 0.94 | 0.43 | 0.14 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 10.00 | 0.50 | 0.61 | 0.56 | 0.45 | -0.11 | -19.65% | 0.06 | 167 | 7,985 | 0.98 | 0.34 | 0.12 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 11.00 | 0.39 | 0.43 | 0.41 | 0.37 | -0.04 | -9.76% | 0.04 | 89 | 8,143 | 1.01 | 0.26 | 0.10 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 12.00 | 0.29 | 0.32 | 0.31 | 0.32 | -0.03 | -8.58% | 0.03 | 354 | 52,614 | 1.04 | 0.21 | 0.09 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 13.00 | 0.22 | 0.30 | 0.26 | 0.27 | +0.03 | +12.50% | 0.02 | 92 | 5,910 | 1.10 | 0.17 | 0.08 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 14.00 | 0.17 | 0.24 | 0.21 | 0.19 | +0.01 | +5.56% | 0.01 | 57 | 5,111 | 1.12 | 0.13 | 0.06 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 15.00 | 0.14 | 0.20 | 0.17 | 0.16 | -0.03 | -15.79% | 0.01 | 36 | 8,244 | 1.16 | 0.11 | 0.05 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 16.00 | 0.10 | 0.18 | 0.14 | 0.14 | -0.01 | -6.67% | 0.01 | 25 | 3,170 | 1.18 | 0.09 | 0.04 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 17.00 | 0.11 | 0.15 | 0.13 | 0.12 | +0.02 | +20.00% | 0.01 | 10 | 5,167 | 1.23 | 0.07 | 0.04 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 18.00 | 0.11 | 0.14 | 0.13 | 0.11 | +0.01 | +10.00% | 0.01 | 1 | 3,407 | 1.29 | 0.05 | 0.03 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 19.00 | 0.06 | 0.17 | 0.12 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,199 | 1.31 | 0.04 | 0.03 | 0.00 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 20.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.01 | -11.12% | 0.00 | 82 | 7,870 | 1.32 | 0.04 | 0.02 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 21.00 | 0.04 | 0.18 | 0.11 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2,299 | 1.39 | 0.03 | 0.02 | 0.00 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 22.00 | 0.08 | 0.09 | 0.09 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 2,281 | 1.41 | 0.02 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.16 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 777 | 1.64 | 0.01 | 0.01 | 0.00 | 2/6/2026 | 2/20/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 713 | 1.66 | 0.01 | 0.01 | 0.00 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 25.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 42 | 13,161 | 1.39 | 0.01 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 793 | 1.72 | 0.01 | 0.01 | 0.00 | 2/18/2026 | 2/20/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.79 | 0.01 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,057 | 1.82 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:53 PM EST |
| 30.00 | 0.03 | 0.25 | 0.14 | 0.05 | +0.01 | +25.00% | 0.00 | 81 | 2,376 | 1.53 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 394 | 1.85 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.34 | 0.17 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,147 | 2.30 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/20/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 371 | 2.31 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 628 | 1.94 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:53 PM EST |
| 35.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 1,173 | 1.61 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 36.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,617 | 1.60 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 3:59:53 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 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.35 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:53 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 102 | 1.77 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:53 PM EST |
| 4.00 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 441 | 1.28 | -0.03 | 0.02 | 0.00 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 5.00 | 0.13 | 0.21 | 0.17 | 0.18 | +0.01 | +5.89% | 0.03 | 151 | 542 | 1.05 | -0.08 | 0.05 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 6.00 | 0.32 | 0.35 | 0.34 | 0.35 | -0.06 | -14.64% | 0.06 | 563 | 3,114 | 0.95 | -0.18 | 0.09 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 7.00 | 0.61 | 0.73 | 0.67 | 0.70 | -0.07 | -9.10% | 0.10 | 36 | 1,651 | 0.92 | -0.30 | 0.12 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 8.00 | 1.11 | 1.31 | 1.21 | 1.26 | -0.06 | -4.55% | 0.15 | 68 | 2,020 | 0.94 | -0.44 | 0.14 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 9.00 | 1.78 | 1.99 | 1.89 | 1.93 | -0.07 | -3.50% | 0.21 | 3 | 2,390 | 0.96 | -0.57 | 0.14 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 10.00 | 2.57 | 2.76 | 2.67 | 2.72 | -0.09 | -3.21% | 0.27 | 468 | 8,747 | 0.99 | -0.66 | 0.12 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 11.00 | 3.40 | 3.65 | 3.53 | 3.43 | -0.17 | -4.73% | 0.32 | 2 | 4,305 | 1.02 | -0.74 | 0.10 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 12.00 | 4.30 | 4.60 | 4.45 | 4.43 | -0.22 | -4.74% | 0.37 | 4 | 47,827 | 1.07 | -0.79 | 0.09 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 13.00 | 5.20 | 5.55 | 5.38 | 5.35 | -0.24 | -4.30% | 0.41 | 15 | 2,422 | 1.05 | -0.83 | 0.08 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 14.00 | 6.00 | 6.50 | 6.25 | 6.35 | -0.23 | -3.50% | 0.45 | 3 | 2,453 | 1.36 | -0.87 | 0.06 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 15.00 | 6.95 | 7.70 | 7.33 | 7.70 | 0.00 | 0.00% | 0.49 | 0 | 2,355 | 1.68 | -0.89 | 0.05 | -0.01 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 16.00 | 7.90 | 8.45 | 8.18 | 8.35 | -0.19 | -2.23% | 0.51 | 2 | 2,353 | 1.49 | -0.91 | 0.04 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 17.00 | 8.90 | 9.65 | 9.28 | 9.27 | -0.26 | -2.73% | 0.55 | 1 | 1,009 | 1.81 | -0.93 | 0.04 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 18.00 | 9.90 | 10.45 | 10.18 | 10.35 | -0.32 | -3.00% | 0.57 | 2 | 290 | 1.65 | -0.95 | 0.03 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 19.00 | 10.85 | 11.60 | 11.23 | 11.20 | -0.36 | -3.12% | 0.59 | 2 | 465 | 1.91 | -0.96 | 0.03 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 20.00 | 11.70 | 12.40 | 12.05 | 12.20 | -0.42 | -3.33% | 0.60 | 2 | 714 | 1.72 | -0.96 | 0.02 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 21.00 | 12.85 | 13.60 | 13.23 | 10.90 | 0.00 | 0.00% | 0.63 | 0 | 216 | 2.05 | -0.97 | 0.02 | 0.00 | 1/23/2026 | 2/20/2026 3:59:53 PM EST |
| 22.00 | 13.85 | 14.60 | 14.23 | 10.45 | 0.00 | 0.00% | 0.65 | 0 | 258 | 2.11 | -0.98 | 0.01 | 0.00 | 1/9/2026 | 2/20/2026 3:59:53 PM EST |
| 23.00 | 14.85 | 15.60 | 15.23 | 8.55 | 0.00 | 0.00% | 0.66 | 0 | 55 | 2.17 | -0.99 | 0.01 | 0.00 | 10/30/2025 | 2/20/2026 3:59:53 PM EST |
| 24.00 | 15.85 | 16.60 | 16.23 | 13.47 | 0.00 | 0.00% | 0.68 | 0 | 56 | 2.22 | -0.99 | 0.01 | 0.00 | 1/20/2026 | 2/20/2026 3:59:53 PM EST |
| 25.00 | 16.85 | 17.60 | 17.23 | 14.95 | 0.00 | 0.00% | 0.69 | 0 | 67 | 2.28 | -0.99 | 0.01 | 0.00 | 1/28/2026 | 2/20/2026 3:59:53 PM EST |
| 26.00 | 17.85 | 18.60 | 18.23 | 11.35 | 0.00 | 0.00% | 0.70 | 0 | 9 | 2.33 | -0.99 | 0.01 | 0.00 | 10/31/2025 | 2/20/2026 3:59:53 PM EST |
| 27.00 | 18.80 | 19.55 | 19.18 | 16.34 | 0.00 | 0.00% | 0.71 | 0 | 2 | 2.31 | -0.99 | 0.00 | 0.00 | 1/20/2026 | 2/20/2026 3:59:53 PM EST |
| 28.00 | 19.70 | 20.55 | 20.13 | 18.73 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 3:59:53 PM EST |
| 29.00 | 20.70 | 21.55 | 21.13 | 18.34 | 0.00 | 0.00% | 0.73 | 0 | 2 | 2.40 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/20/2026 3:59:53 PM EST |
| 30.00 | 21.45 | 22.55 | 22.00 | 21.45 | 0.00 | 0.00% | 0.73 | 0 | 3 | 2.45 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 3:59:53 PM EST |
| 31.00 | 22.70 | 23.55 | 23.13 | 23.37 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:53 PM EST |
| 32.00 | 23.70 | 24.55 | 24.13 | 15.50 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 2/20/2026 3:59:53 PM EST |
| 33.00 | 24.70 | 25.55 | 25.13 | % | 0.76 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 34.00 | 25.70 | 26.55 | 26.13 | % | 0.77 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 35.00 | 26.70 | 27.55 | 27.13 | % | 0.78 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 36.00 | 27.70 | 28.55 | 28.13 | % | 0.78 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST |