Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $7.16 as of 8/20/2026 3:49:10 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 | 7.00 | 5.85 | 5.03 | -0.25 | -4.74% | 2.92 | 6 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:06 PM EST |
| 2.50 | 4.10 | 6.50 | 5.30 | 4.53 | +0.08 | +1.80% | 2.12 | 2 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:06 PM EST |
| 3.00 | 3.70 | 6.00 | 4.85 | 4.10 | 0.00 | 0.00% | 1.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 4:00:06 PM EST |
| 3.50 | 3.15 | 5.50 | 4.33 | % | 1.24 | 0 | 0 | 8.42 | 1.00 | 0.00 | 0.00 | 8/20/2026 4:00:06 PM EST | |||
| 4.00 | 2.65 | 5.05 | 3.85 | % | 0.96 | 0 | 0 | 7.35 | 1.00 | 0.00 | 0.00 | 8/20/2026 4:00:06 PM EST | |||
| 4.50 | 2.24 | 2.99 | 2.62 | 2.51 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 4:00:06 PM EST |
| 5.00 | 1.64 | 2.38 | 2.01 | 2.00 | +0.03 | +1.53% | 0.40 | 1 | 6 | 2.01 | 1.00 | 0.02 | 0.00 | 8/20/2026 | 8/20/2026 4:00:06 PM EST |
| 5.50 | 1.05 | 2.20 | 1.63 | 1.52 | 0.00 | 0.00% | 0.30 | 0 | 96 | 2.27 | 0.94 | 0.12 | 0.00 | 8/19/2026 | 8/20/2026 4:00:06 PM EST |
| 6.00 | 0.90 | 1.27 | 1.09 | 0.60 | 0.00 | 0.00% | 0.18 | 0 | 90 | 1.10 | 0.84 | 0.23 | -0.01 | 8/18/2026 | 8/20/2026 4:00:06 PM EST |
| 6.50 | 0.44 | 0.75 | 0.60 | 0.86 | 0.00 | 0.00% | 0.09 | 0 | 266 | 0.74 | 0.69 | 0.34 | -0.01 | 8/19/2026 | 8/20/2026 4:00:06 PM EST |
| 7.00 | 0.33 | 0.48 | 0.41 | 0.40 | -0.18 | -31.04% | 0.06 | 23 | 520 | 0.64 | 0.50 | 0.40 | -0.01 | 8/20/2026 | 8/20/2026 4:00:06 PM EST |
| 7.50 | 0.23 | 0.30 | 0.27 | 0.25 | -0.09 | -26.48% | 0.04 | 176 | 459 | 0.70 | 0.32 | 0.35 | -0.01 | 8/20/2026 | 8/20/2026 4:00:06 PM EST |
| 8.00 | 0.03 | 0.17 | 0.10 | 0.15 | -0.05 | -25.00% | 0.01 | 50 | 1,367 | 0.58 | 0.21 | 0.26 | -0.01 | 8/20/2026 | 8/20/2026 4:00:06 PM EST |
| 8.50 | 0.08 | 0.11 | 0.10 | 0.09 | -0.05 | -35.72% | 0.01 | 227 | 1,365 | 0.75 | 0.12 | 0.18 | -0.01 | 8/20/2026 | 8/20/2026 4:00:06 PM EST |
| 9.00 | 0.00 | 0.08 | 0.04 | 0.06 | -0.03 | -33.34% | 0.00 | 43 | 227 | 0.84 | 0.07 | 0.11 | 0.00 | 8/20/2026 | 8/20/2026 4:00:06 PM EST |
| 9.50 | 0.04 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.88 | 0.05 | 0.08 | 0.00 | 8/19/2026 | 8/20/2026 4:00:06 PM EST |
| 10.00 | 0.03 | 0.07 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 45 | 480 | 0.95 | 0.02 | 0.05 | 0.00 | 8/20/2026 | 8/20/2026 4:00:06 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.05 | 0.01 | 0.02 | 0.00 | 8/13/2026 | 8/20/2026 4:00:06 PM EST |
| 11.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.22 | 0.00 | 0.01 | 0.00 | 8/13/2026 | 8/20/2026 4:00:06 PM EST |
| 11.50 | 0.00 | 0.21 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/20/2026 4:00:06 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 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.20 | 0.00 | 0.00 | 0.00 | 8/20/2026 4:00:06 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.15 | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/20/2026 4:00:06 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.36 | +0.26 | +260.00% | 0.03 | 33 | 20 | 2.74 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:06 PM EST |
| 3.50 | 0.00 | 0.38 | 0.19 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 3 | 3.17 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 4:00:06 PM EST |
| 4.00 | 0.00 | 0.22 | 0.11 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 30 | 2.19 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 4:00:06 PM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 8/20/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.38 | 0.19 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 66 | 1.89 | 0.00 | 0.02 | 0.00 | 8/11/2026 | 8/20/2026 4:00:06 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.08 | +0.05 | +166.67% | 0.01 | 2 | 584 | 0.73 | -0.06 | 0.12 | 0.00 | 8/20/2026 | 8/20/2026 4:00:06 PM EST |
| 6.00 | 0.08 | 0.13 | 0.11 | 0.13 | +0.01 | +8.34% | 0.02 | 4,344 | 525 | 0.69 | -0.16 | 0.23 | -0.01 | 8/20/2026 | 8/20/2026 4:00:06 PM EST |
| 6.50 | 0.18 | 0.29 | 0.24 | 0.25 | 0.00 | 0.00% | 0.04 | 24 | 259 | 0.63 | -0.31 | 0.34 | -0.01 | 8/20/2026 | 8/20/2026 4:00:06 PM EST |
| 7.00 | 0.38 | 0.54 | 0.46 | 0.53 | +0.11 | +26.19% | 0.07 | 59 | 736 | 0.63 | -0.50 | 0.40 | -0.01 | 8/20/2026 | 8/20/2026 4:00:06 PM EST |
| 7.50 | 0.59 | 0.89 | 0.74 | 0.79 | 0.00 | 0.00% | 0.10 | 0 | 220 | 0.54 | -0.68 | 0.35 | -0.01 | 8/19/2026 | 8/20/2026 4:00:06 PM EST |
| 8.00 | 1.00 | 1.29 | 1.15 | 1.27 | +0.21 | +19.82% | 0.14 | 10 | 115 | 0.86 | -0.79 | 0.26 | -0.01 | 8/20/2026 | 8/20/2026 4:00:06 PM EST |
| 8.50 | 1.57 | 1.70 | 1.64 | 1.67 | +0.18 | +12.09% | 0.19 | 9 | 210 | 0.65 | -0.88 | 0.18 | -0.01 | 8/20/2026 | 8/20/2026 4:00:06 PM EST |
| 9.00 | 1.78 | 2.21 | 2.00 | 2.15 | +0.21 | +10.83% | 0.22 | 5 | 37 | 1.03 | -0.93 | 0.11 | 0.00 | 8/20/2026 | 8/20/2026 4:00:06 PM EST |
| 9.50 | 2.52 | 2.73 | 2.63 | 2.58 | +0.13 | +5.31% | 0.28 | 42 | 553 | 1.21 | -0.95 | 0.08 | 0.00 | 8/20/2026 | 8/20/2026 4:00:06 PM EST |
| 10.00 | 3.00 | 3.30 | 3.15 | 3.15 | +0.23 | +7.88% | 0.32 | 8 | 160 | 1.49 | -0.98 | 0.05 | 0.00 | 8/20/2026 | 8/20/2026 4:00:06 PM EST |
| 10.50 | 3.45 | 3.90 | 3.68 | 3.60 | 0.00 | 0.00% | 0.35 | 0 | 86 | 1.81 | -0.99 | 0.02 | 0.00 | 8/19/2026 | 8/20/2026 4:00:06 PM EST |
| 11.00 | 3.80 | 4.40 | 4.10 | 4.00 | -0.05 | -1.24% | 0.37 | 1 | 29 | 1.92 | -1.00 | 0.01 | 0.00 | 8/20/2026 | 8/20/2026 4:00:06 PM EST |
| 11.50 | 3.95 | 5.65 | 4.80 | 4.73 | +0.18 | +3.96% | 0.42 | 1 | 1 | 3.27 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:06 PM EST |