Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $7.43 as of 8/17/2026 12:16:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.40 | 4.50 | 4.45 | 4.49 | +0.35 | +8.46% | 1.78 | 10 | 24 | 4.97 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 10:59:04 AM EST |
| 3.00 | 3.85 | 4.05 | 3.95 | 3.95 | -0.67 | -14.51% | 1.32 | 1 | 5 | 7.54 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 10:59:04 AM EST |
| 3.50 | 3.40 | 3.70 | 3.55 | 3.53 | -0.07 | -1.95% | 1.01 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 10:59:04 AM EST |
| 4.00 | 2.80 | 4.40 | 3.60 | 3.87 | 0.00 | 0.00% | 0.90 | 0 | 1 | 8.09 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 10:59:04 AM EST |
| 4.50 | 2.20 | 3.60 | 2.90 | 2.07 | 0.00 | 0.00% | 0.64 | 0 | 1 | 4.93 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 10:59:04 AM EST |
| 5.00 | 1.77 | 2.25 | 2.01 | 2.63 | 0.00 | 0.00% | 0.40 | 0 | 301 | 2.23 | 1.00 | 0.01 | 0.00 | 8/14/2026 | 8/17/2026 10:59:04 AM EST |
| 5.50 | 1.40 | 1.66 | 1.53 | 1.80 | 0.00 | 0.00% | 0.28 | 0 | 120 | 2.92 | 0.98 | 0.06 | 0.00 | 8/13/2026 | 8/17/2026 10:59:04 AM EST |
| 6.00 | 0.93 | 1.12 | 1.03 | 1.13 | -0.50 | -30.68% | 0.17 | 171 | 767 | 1.02 | 0.91 | 0.19 | -0.01 | 8/17/2026 | 8/17/2026 10:59:04 AM EST |
| 6.50 | 0.57 | 0.62 | 0.60 | 0.62 | -0.37 | -37.38% | 0.09 | 48 | 309 | 0.66 | 0.75 | 0.38 | -0.01 | 8/17/2026 | 8/17/2026 10:59:04 AM EST |
| 7.00 | 0.31 | 0.34 | 0.33 | 0.33 | -0.27 | -45.00% | 0.05 | 304 | 1,250 | 0.70 | 0.53 | 0.48 | -0.02 | 8/17/2026 | 8/17/2026 10:59:04 AM EST |
| 7.50 | 0.15 | 0.16 | 0.16 | 0.15 | -0.19 | -55.89% | 0.02 | 997 | 2,071 | 0.73 | 0.32 | 0.40 | -0.01 | 8/17/2026 | 8/17/2026 10:59:04 AM EST |
| 8.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.10 | -55.56% | 0.01 | 3,177 | 3,481 | 0.76 | 0.19 | 0.28 | -0.01 | 8/17/2026 | 8/17/2026 10:59:04 AM EST |
| 8.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 265 | 1,259 | 0.82 | 0.11 | 0.18 | -0.01 | 8/17/2026 | 8/17/2026 10:59:04 AM EST |
| 9.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 454 | 4,249 | 0.87 | 0.07 | 0.12 | -0.01 | 8/17/2026 | 8/17/2026 10:59:04 AM EST |
| 9.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 78 | 1,151 | 1.01 | 0.04 | 0.07 | 0.00 | 8/17/2026 | 8/17/2026 10:59:04 AM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 11 | 3,442 | 1.04 | 0.02 | 0.04 | 0.00 | 8/17/2026 | 8/17/2026 10:59:04 AM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 72 | 264 | 1.09 | 0.01 | 0.02 | 0.00 | 8/17/2026 | 8/17/2026 10:59:04 AM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.83 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 10:59:04 AM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 10:59:04 AM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 10:59:04 AM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 467 | 1.99 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 10:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 10:59:04 AM EST | |||
| 3.00 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.02 | 12 | 15 | 3.64 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 10:59:04 AM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.10 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 10:59:04 AM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.02 | +200.00% | 0.01 | 2 | 86 | 2.45 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 10:59:04 AM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 153 | 2.02 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 10:59:04 AM EST |
| 5.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.02 | 1 | 956 | 2.10 | 0.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 10:59:04 AM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 174 | 755 | 0.85 | -0.02 | 0.06 | 0.00 | 8/17/2026 | 8/17/2026 10:59:04 AM EST |
| 6.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.02 | +100.00% | 0.01 | 182 | 2,713 | 0.68 | -0.09 | 0.19 | -0.01 | 8/17/2026 | 8/17/2026 10:59:04 AM EST |
| 6.50 | 0.12 | 0.15 | 0.14 | 0.13 | +0.06 | +85.72% | 0.02 | 463 | 4,087 | 0.67 | -0.25 | 0.38 | -0.01 | 8/17/2026 | 8/17/2026 10:59:04 AM EST |
| 7.00 | 0.34 | 0.38 | 0.36 | 0.36 | +0.16 | +80.00% | 0.05 | 445 | 781 | 0.71 | -0.47 | 0.48 | -0.02 | 8/17/2026 | 8/17/2026 10:59:04 AM EST |
| 7.50 | 0.68 | 0.72 | 0.70 | 0.70 | +0.28 | +66.67% | 0.09 | 121 | 380 | 0.75 | -0.68 | 0.40 | -0.01 | 8/17/2026 | 8/17/2026 10:59:04 AM EST |
| 8.00 | 1.08 | 1.15 | 1.12 | 1.07 | +0.26 | +32.10% | 0.14 | 19 | 457 | 0.62 | -0.81 | 0.28 | -0.01 | 8/17/2026 | 8/17/2026 10:59:04 AM EST |
| 8.50 | 1.54 | 1.72 | 1.63 | 1.64 | +0.44 | +36.67% | 0.19 | 4 | 353 | 0.69 | -0.89 | 0.18 | -0.01 | 8/17/2026 | 8/17/2026 10:59:04 AM EST |
| 9.00 | 2.03 | 2.13 | 2.08 | 2.08 | +0.41 | +24.56% | 0.23 | 1 | 113 | 1.17 | -0.93 | 0.12 | -0.01 | 8/17/2026 | 8/17/2026 10:59:04 AM EST |
| 9.50 | 2.44 | 2.64 | 2.54 | 2.38 | +0.24 | +11.22% | 0.27 | 1 | 337 | 1.20 | -0.96 | 0.07 | 0.00 | 8/17/2026 | 8/17/2026 10:59:04 AM EST |
| 10.00 | 2.90 | 3.15 | 3.03 | 2.88 | +0.23 | +8.68% | 0.30 | 5 | 137 | 1.35 | -0.98 | 0.04 | 0.00 | 8/17/2026 | 8/17/2026 10:59:04 AM EST |
| 10.50 | 3.45 | 3.75 | 3.60 | 3.11 | 0.00 | 0.00% | 0.34 | 0 | 96 | 2.23 | -0.99 | 0.02 | 0.00 | 8/13/2026 | 8/17/2026 10:59:04 AM EST |
| 11.00 | 3.95 | 4.25 | 4.10 | 4.07 | +0.52 | +14.65% | 0.37 | 4 | 54 | 2.39 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 10:59:04 AM EST |
| 11.50 | 4.40 | 4.85 | 4.63 | 4.00 | 0.00 | 0.00% | 0.40 | 0 | 9 | 2.53 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 10:59:04 AM EST |
| 12.00 | 4.90 | 5.10 | 5.00 | 5.07 | +0.27 | +5.63% | 0.42 | 2 | 29 | 2.82 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 10:59:04 AM EST |
| 13.00 | 5.90 | 6.25 | 6.08 | 5.55 | 0.00 | 0.00% | 0.47 | 0 | 24 | 3.06 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 10:59:04 AM EST |