Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $7.11 as of 8/31/2026 12:21:48 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 | 4.70 | 4.55 | 4.65 | -0.16 | -3.33% | 1.82 | 10 | 1 | 6.58 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:50 PM EST |
| 3.00 | 3.95 | 4.25 | 4.10 | 4.17 | +0.13 | +3.22% | 1.37 | 5 | 1 | 7.37 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:50 PM EST |
| 3.50 | 3.45 | 3.75 | 3.60 | 3.70 | +0.04 | +1.10% | 1.03 | 5 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:50 PM EST |
| 4.00 | 3.05 | 3.35 | 3.20 | 3.21 | -0.23 | -6.69% | 0.80 | 2 | 4 | 4.91 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:50 PM EST |
| 4.50 | 2.54 | 2.85 | 2.70 | 2.68 | +0.10 | +3.88% | 0.60 | 1 | 1 | 4.12 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:50 PM EST |
| 5.00 | 2.05 | 2.39 | 2.22 | 2.37 | 0.00 | 0.00% | 0.44 | 0 | 61 | 3.66 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 12:58:50 PM EST |
| 5.50 | 1.43 | 1.68 | 1.56 | 1.70 | +0.10 | +6.25% | 0.28 | 1 | 24 | 2.25 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:50 PM EST |
| 6.00 | 0.98 | 1.27 | 1.13 | 1.15 | +0.07 | +6.49% | 0.19 | 4 | 243 | 1.70 | 0.99 | 0.04 | 0.00 | 8/31/2026 | 8/31/2026 12:58:50 PM EST |
| 6.50 | 0.59 | 0.74 | 0.67 | 0.74 | +0.09 | +13.85% | 0.10 | 50 | 495 | 1.20 | 0.91 | 0.30 | -0.01 | 8/31/2026 | 8/31/2026 12:58:50 PM EST |
| 7.00 | 0.24 | 0.26 | 0.25 | 0.26 | -0.06 | -18.75% | 0.04 | 1,077 | 2,170 | 0.70 | 0.64 | 0.72 | -0.02 | 8/31/2026 | 8/31/2026 12:58:50 PM EST |
| 7.50 | 0.08 | 0.09 | 0.09 | 0.08 | -0.03 | -27.28% | 0.01 | 4,552 | 5,559 | 0.72 | 0.29 | 0.62 | -0.02 | 8/31/2026 | 8/31/2026 12:58:50 PM EST |
| 8.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.01 | 4,546 | 4,759 | 0.84 | 0.11 | 0.30 | -0.01 | 8/31/2026 | 8/31/2026 12:58:50 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1,010 | 2,398 | 0.95 | 0.04 | 0.12 | -0.01 | 8/31/2026 | 8/31/2026 12:58:50 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 421 | 1,243 | 1.12 | 0.01 | 0.04 | 0.00 | 8/31/2026 | 8/31/2026 12:58:50 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 363 | 1.33 | 0.00 | 0.01 | 0.00 | 8/26/2026 | 8/31/2026 12:58:50 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 996 | 1.53 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 12:58:50 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.71 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 12:58:50 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 161 | 2.24 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:50 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 0.00 | 1 | 64 | 2.26 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:50 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 43 | 2.19 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:50 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 2 | 2.47 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 12:58:50 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 12:58:50 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.18 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 12:58:50 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.64 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 12:58:50 PM EST |
| 4.50 | 0.00 | 0.22 | 0.11 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 72 | 4.41 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 12:58:50 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.72 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/31/2026 12:58:50 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 776 | 1.50 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:50 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 1,634 | 1.19 | -0.01 | 0.04 | 0.00 | 8/31/2026 | 8/31/2026 12:58:50 PM EST |
| 6.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 116 | 2,861 | 0.71 | -0.09 | 0.30 | -0.01 | 8/31/2026 | 8/31/2026 12:58:50 PM EST |
| 7.00 | 0.16 | 0.17 | 0.17 | 0.16 | -0.02 | -11.12% | 0.02 | 2,176 | 2,360 | 0.68 | -0.36 | 0.72 | -0.02 | 8/31/2026 | 8/31/2026 12:58:50 PM EST |
| 7.50 | 0.49 | 0.50 | 0.50 | 0.48 | +0.04 | +9.10% | 0.07 | 536 | 1,058 | 0.71 | -0.71 | 0.62 | -0.02 | 8/31/2026 | 8/31/2026 12:58:50 PM EST |
| 8.00 | 0.84 | 0.94 | 0.89 | 0.93 | -0.01 | -1.07% | 0.11 | 75 | 308 | 0.78 | -0.89 | 0.30 | -0.01 | 8/31/2026 | 8/31/2026 12:58:50 PM EST |
| 8.50 | 1.27 | 1.50 | 1.39 | 1.31 | -0.16 | -10.89% | 0.16 | 6 | 255 | 1.32 | -0.96 | 0.12 | -0.01 | 8/31/2026 | 8/31/2026 12:58:50 PM EST |
| 9.00 | 1.75 | 2.09 | 1.92 | 1.82 | -0.10 | -5.21% | 0.21 | 10 | 57 | 1.55 | -0.99 | 0.04 | 0.00 | 8/31/2026 | 8/31/2026 12:58:50 PM EST |
| 9.50 | 2.25 | 2.58 | 2.42 | 2.32 | -0.11 | -4.53% | 0.25 | 11 | 131 | 1.81 | -1.00 | 0.01 | 0.00 | 8/31/2026 | 8/31/2026 12:58:50 PM EST |
| 10.00 | 2.76 | 3.10 | 2.93 | 2.82 | -0.13 | -4.41% | 0.29 | 11 | 128 | 2.05 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:50 PM EST |
| 10.50 | 3.15 | 3.60 | 3.38 | 3.65 | 0.00 | 0.00% | 0.32 | 0 | 23 | 2.45 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 12:58:50 PM EST |
| 11.00 | 3.70 | 3.95 | 3.83 | 3.89 | -0.06 | -1.52% | 0.35 | 2 | 29 | 2.66 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:50 PM EST |
| 11.50 | 4.15 | 4.45 | 4.30 | 4.29 | -0.11 | -2.50% | 0.37 | 2 | 1 | 2.86 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:50 PM EST |
| 12.00 | 4.50 | 5.00 | 4.75 | 4.97 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.45 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 12:58:50 PM EST |
| 13.00 | 5.50 | 6.05 | 5.78 | 6.00 | 0.00 | 0.00% | 0.44 | 0 | 12 | 4.44 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 12:58:50 PM EST |