SOUN · Soundhound Ai, Inc.

Track SOUN — free

$7.43 -0.05 (-0.67%) At close · Aug 14

Market Cap

$3.30B

444.11M

Options Chain

Underlying $7.43 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 4 days to expiry · 48 contracts · mixed snapshot sessions · Aug 6, 2026–Aug 14, 2026

Put / call OI

—

mixed snapshot sessions

Open interest

—

mixed snapshot sessions

Volume

—

mixed snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 4d Aug 28 11d Sep 4 18d Sep 11 25d Sep 18 32d Sep 25 39d Oct 2 46d Oct 16 60d Jan 15 151d Jan 21 522d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
9	30	1415.5%	0.98	$6.48		$0.01	—	—	2	2
Call · $1 In the money Snapshot session Aug 14, 2026 Last $6.48 Breakeven $7.48 Implied vol 1415.5% Delta 0.98 ≈98% ITM Gamma 0.004 Theta -0.062 Vega 0 Open interest 9 Model this call Put · $1 Snapshot session Aug 6, 2026 Last $0.01 Breakeven $0.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
25	2	642.9%	0.984	$5.42		$0.01	—	—	24	24
Call · $2 In the money Snapshot session Aug 12, 2026 Last $5.42 Breakeven $7.42 Implied vol 642.9% Delta 0.984 ≈98% ITM Gamma 0.007 Theta -0.023 Vega 0 Open interest 25 Model this call Put · $2 Snapshot session Aug 11, 2026 Last $0.01 Breakeven $1.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 Model this put
6	4	538%	0.981	$4.95		$0.01	—	—	4	5
Call · $2.5 In the money Snapshot session Aug 13, 2026 Last $4.95 Breakeven $7.45 Implied vol 538% Delta 0.981 ≈98% ITM Gamma 0.01 Theta -0.022 Vega 0 Open interest 6 Model this call Put · $2.5 Snapshot session Aug 11, 2026 Last $0.01 Breakeven $2.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this put
76	2	—	—	$4.65		$0.02	-0.018	432.2%	74	76
Call · $3 In the money Snapshot session Aug 14, 2026 Last $4.65 Breakeven $7.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 76 Model this call Put · $3 Snapshot session Aug 11, 2026 Last $0.02 Breakeven $2.98 Implied vol 432.2% Delta -0.018 ≈2% ITM Gamma 0.012 Theta -0.017 Vega 0.001 Open interest 76 Model this put
2	2	—	—	$3.97		$0.03	-0.019	355.2%	4	5
Call · $3.5 In the money Snapshot session Aug 13, 2026 Last $3.97 Breakeven $7.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $3.5 Snapshot session Aug 6, 2026 Last $0.03 Breakeven $3.47 Implied vol 355.2% Delta -0.019 ≈2% ITM Gamma 0.015 Theta -0.015 Vega 0.001 Open interest 5 Model this put
15	6	361.5%	0.956	$3.60		$0.01	-0.029	312.5%	3	3.3k
Call · $4 In the money Snapshot session Aug 14, 2026 Last $3.60 Breakeven $7.60 Implied vol 361.5% Delta 0.956 ≈96% ITM Gamma 0.03 Theta -0.03 Vega 0.001 Open interest 15 Model this call Put · $4 Snapshot session Aug 6, 2026 Last $0.01 Breakeven $3.99 Implied vol 312.5% Delta -0.029 ≈3% ITM Gamma 0.024 Theta -0.018 Vega 0.001 Open interest 3.3k Model this put
1	5	291%	0.953	$2.89		$0.02	-0.031	252.8%	42	1.2k
Call · $4.5 In the money Snapshot session Aug 14, 2026 Last $2.89 Breakeven $7.39 Implied vol 291% Delta 0.953 ≈95% ITM Gamma 0.039 Theta -0.026 Vega 0.001 Open interest 1 Model this call Put · $4.5 Snapshot session Aug 7, 2026 Last $0.02 Breakeven $4.48 Implied vol 252.8% Delta -0.031 ≈3% ITM Gamma 0.032 Theta -0.015 Vega 0.001 Open interest 1.2k Model this put
227	3	—	—	$2.45		$0.01	-0.046	220.6%	4	9.7k
Call · $5 In the money Snapshot session Aug 14, 2026 Last $2.45 Breakeven $7.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 227 Model this call Put · $5 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $4.99 Implied vol 220.6% Delta -0.046 ≈5% ITM Gamma 0.051 Theta -0.019 Vega 0.001 Open interest 9.7k Model this put
52	2	—	—	$2.14		$0.02	-0.035	151.8%	2	974
Call · $5.5 In the money Snapshot session Aug 14, 2026 Last $2.14 Breakeven $7.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 52 Model this call Put · $5.5 Snapshot session Aug 13, 2026 Last $0.02 Breakeven $5.48 Implied vol 151.8% Delta -0.035 ≈4% ITM Gamma 0.059 Theta -0.01 Vega 0.001 Open interest 974 Model this put
2.5k	35	58.1%	1	$1.42		$0.01	-0.046	114.5%	204	4.6k
Call · $6 In the money Snapshot session Aug 14, 2026 Last $1.42 Breakeven $7.42 Implied vol 58.1% Delta 1 ≈100% ITM Gamma 0.003 Theta -0.001 Vega 0 Open interest 2.5k Model this call Put · $6 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $5.99 Implied vol 114.5% Delta -0.046 ≈5% ITM Gamma 0.097 Theta -0.01 Vega 0.001 Open interest 4.6k Model this put
1.1k	38	—	—	$0.92		$0.02	-0.064	79.7%	139	2.9k
Call · $6.5 In the money Snapshot session Aug 14, 2026 Last $0.92 Breakeven $7.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k Model this call Put · $6.5 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $6.48 Implied vol 79.7% Delta -0.064 ≈6% ITM Gamma 0.185 Theta -0.009 Vega 0.001 Open interest 2.9k Model this put
7.4k	542	74.7%	0.772	$0.53		$0.09	-0.229	74.8%	1.3k	3.4k
Call · $7 In the money Snapshot session Aug 14, 2026 Last $0.53 Breakeven $7.53 Implied vol 74.7% Delta 0.772 ≈77% ITM Gamma 0.476 Theta -0.021 Vega 0.003 Open interest 7.4k Model this call Put · $7 Snapshot session Aug 14, 2026 Last $0.09 Breakeven $6.91 Implied vol 74.8% Delta -0.229 ≈23% ITM Gamma 0.476 Theta -0.02 Vega 0.003 Open interest 3.4k Model this put
Underlying $7.43
12.3k	2.7k	76.5%	0.479	$0.23		$0.31	-0.521	76.6%	730	1.3k
Call · $7.5 Snapshot session Aug 14, 2026 Last $0.23 Breakeven $7.73 Implied vol 76.5% Delta 0.479 ≈48% ITM Gamma 0.61 Theta -0.027 Vega 0.003 Open interest 12.3k Model this call Put · $7.5 In the money Snapshot session Aug 14, 2026 Last $0.31 Breakeven $7.19 Implied vol 76.6% Delta -0.521 ≈52% ITM Gamma 0.61 Theta -0.027 Vega 0.003 Open interest 1.3k Model this put
54.8k	4.6k	83%	0.236	$0.09		$0.64	-0.739	92.1%	173	48.8k
Call · $8 Snapshot session Aug 14, 2026 Last $0.09 Breakeven $8.09 Implied vol 83% Delta 0.236 ≈24% ITM Gamma 0.438 Theta -0.023 Vega 0.002 Open interest 54.8k Model this call Put · $8 In the money Snapshot session Aug 14, 2026 Last $0.64 Breakeven $7.36 Implied vol 92.1% Delta -0.739 ≈74% ITM Gamma 0.417 Theta -0.026 Vega 0.003 Open interest 48.8k Model this put
3.8k	880	93%	0.118	$0.04		$1.16	-0.775	138.2%	59	315
Call · $8.5 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $8.54 Implied vol 93% Delta 0.118 ≈12% ITM Gamma 0.247 Theta -0.016 Vega 0.002 Open interest 3.8k Model this call Put · $8.5 In the money Snapshot session Aug 14, 2026 Last $1.16 Breakeven $7.34 Implied vol 138.2% Delta -0.775 ≈78% ITM Gamma 0.254 Theta -0.036 Vega 0.002 Open interest 315 Model this put
7.1k	595	105.1%	0.065	$0.03		$1.62	-0.892	126.3%	12	411
Call · $9 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $9.03 Implied vol 105.1% Delta 0.065 ≈7% ITM Gamma 0.14 Theta -0.012 Vega 0.001 Open interest 7.1k Model this call Put · $9 In the money Snapshot session Aug 14, 2026 Last $1.62 Breakeven $7.38 Implied vol 126.3% Delta -0.892 ≈89% ITM Gamma 0.173 Theta -0.02 Vega 0.002 Open interest 411 Model this put
1.4k	58	117%	0.038	$0.02		$2.10	-0.924	142.1%	41	483
Call · $9.5 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $9.52 Implied vol 117% Delta 0.038 ≈4% ITM Gamma 0.083 Theta -0.009 Vega 0.001 Open interest 1.4k Model this call Put · $9.5 In the money Snapshot session Aug 14, 2026 Last $2.10 Breakeven $7.40 Implied vol 142.1% Delta -0.924 ≈92% ITM Gamma 0.12 Theta -0.017 Vega 0.001 Open interest 483 Model this put
13.6k	491	136.1%	0.034	$0.01		$2.59	-0.945	152.7%	46	228
Call · $10 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $10.01 Implied vol 136.1% Delta 0.034 ≈3% ITM Gamma 0.064 Theta -0.009 Vega 0.001 Open interest 13.6k Model this call Put · $10 In the money Snapshot session Aug 14, 2026 Last $2.59 Breakeven $7.41 Implied vol 152.7% Delta -0.945 ≈95% ITM Gamma 0.086 Theta -0.014 Vega 0.001 Open interest 228 Model this put
715	45	153%	0.03	$0.02		$3.10	—	—	12	9
Call · $10.5 Snapshot session Aug 13, 2026 Last $0.02 Breakeven $10.52 Implied vol 153% Delta 0.03 ≈3% ITM Gamma 0.052 Theta -0.009 Vega 0.001 Open interest 715 Model this call Put · $10.5 In the money Snapshot session Aug 13, 2026 Last $3.10 Breakeven $7.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 Model this put
2.7k	7	178.5%	0.035	$0.01		$3.47	—	—	5	62
Call · $11 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $11.01 Implied vol 178.5% Delta 0.035 ≈3% ITM Gamma 0.05 Theta -0.012 Vega 0.001 Open interest 2.7k Model this call Put · $11 In the money Snapshot session Aug 14, 2026 Last $3.47 Breakeven $7.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 62 Model this put
26	10	208.9%	0.044	$0.02		$4.22	—	—	3	3
Call · $11.5 Snapshot session Aug 7, 2026 Last $0.02 Breakeven $11.52 Implied vol 208.9% Delta 0.044 ≈4% ITM Gamma 0.052 Theta -0.017 Vega 0.001 Open interest 26 Model this call Put · $11.5 In the money Snapshot session Aug 13, 2026 Last $4.22 Breakeven $7.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
2k	3	199.4%	0.024	$0.01		$4.67	-0.854	331.4%	11	25
Call · $12 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $12.01 Implied vol 199.4% Delta 0.024 ≈2% ITM Gamma 0.033 Theta -0.01 Vega 0.001 Open interest 2k Model this call Put · $12 In the money Snapshot session Aug 13, 2026 Last $4.67 Breakeven $7.33 Implied vol 331.4% Delta -0.854 ≈85% ITM Gamma 0.08 Theta -0.066 Vega 0.002 Open interest 25 Model this put
817	1	235.8%	0.027	$0.05		$5.40	—	—	2	116
Call · $13 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $13.05 Implied vol 235.8% Delta 0.027 ≈3% ITM Gamma 0.031 Theta -0.013 Vega 0.001 Open interest 817 Model this call Put · $13 In the money Snapshot session Aug 14, 2026 Last $5.40 Breakeven $7.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 116 Model this put
483	1	253%	0.02	$0.01		$6.64	—	—	2	342
Call · $14 Snapshot session Aug 12, 2026 Last $0.01 Breakeven $14.01 Implied vol 253% Delta 0.02 ≈2% ITM Gamma 0.022 Theta -0.011 Vega 0.001 Open interest 483 Model this call Put · $14 In the money Snapshot session Aug 13, 2026 Last $6.64 Breakeven $7.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 342 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Aug 6, 2026–Aug 14, 2026. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 1840856 CUSIP 836100107 13F (30d) 397 filings 395 filers Visit website Investor relations