Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $7.96 as of 5/1/2026 3:33:33 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 | 6.40 | 7.20 | 6.80 | 6.50 | +1.04 | +19.05% | 2.72 | 2 | 12 | 6.11 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 3.00 | 6.35 | 7.25 | 6.80 | 6.59 | +1.52 | +29.98% | 2.27 | 4 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 3.50 | 5.60 | 6.75 | 6.18 | 4.89 | +1.77 | +56.74% | 1.77 | 2 | 1 | 9.12 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 4.00 | 5.35 | 6.35 | 5.85 | 5.00 | +1.09 | +27.88% | 1.46 | 12 | 2 | 5.55 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 4.50 | 4.60 | 5.55 | 5.08 | 4.88 | +1.08 | +28.43% | 1.13 | 12 | 15 | 7.16 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 5.00 | 4.45 | 4.70 | 4.58 | 4.55 | +1.75 | +62.50% | 0.92 | 6 | 120 | 4.08 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 5.50 | 3.80 | 4.30 | 4.05 | 2.90 | +0.63 | +27.76% | 0.74 | 1 | 88 | 5.66 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 6.00 | 3.50 | 3.70 | 3.60 | 3.50 | +1.50 | +75.00% | 0.60 | 66 | 108 | 3.69 | 0.99 | 0.03 | 0.00 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 6.50 | 2.83 | 3.40 | 3.12 | 3.02 | +1.55 | +105.45% | 0.48 | 282 | 596 | 2.87 | 0.96 | 0.06 | -0.01 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 7.00 | 2.56 | 2.70 | 2.63 | 2.62 | +1.48 | +129.83% | 0.38 | 649 | 847 | 2.03 | 0.92 | 0.09 | -0.02 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 7.50 | 2.13 | 2.31 | 2.22 | 2.20 | +1.39 | +171.61% | 0.30 | 671 | 1,403 | 1.67 | 0.85 | 0.12 | -0.03 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 8.00 | 1.76 | 1.87 | 1.82 | 1.80 | +1.23 | +215.79% | 0.23 | 2,096 | 3,163 | 1.63 | 0.77 | 0.15 | -0.04 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 8.50 | 1.41 | 1.49 | 1.45 | 1.45 | +1.05 | +262.50% | 0.17 | 4,797 | 5,147 | 1.66 | 0.68 | 0.17 | -0.05 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 9.00 | 1.15 | 1.17 | 1.16 | 1.15 | +0.90 | +360.00% | 0.13 | 7,776 | 6,253 | 1.69 | 0.59 | 0.19 | -0.05 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 9.50 | 0.93 | 0.94 | 0.94 | 0.93 | +0.75 | +416.67% | 0.10 | 10,444 | 1,811 | 1.75 | 0.49 | 0.19 | -0.06 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 10.00 | 0.74 | 0.78 | 0.76 | 0.75 | +0.63 | +525.00% | 0.08 | 11,659 | 2,965 | 1.77 | 0.41 | 0.18 | -0.06 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 10.50 | 0.60 | 0.62 | 0.61 | 0.61 | +0.51 | +510.00% | 0.06 | 4,116 | 972 | 1.81 | 0.34 | 0.16 | -0.06 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 11.00 | 0.50 | 0.51 | 0.51 | 0.51 | +0.45 | +750.00% | 0.05 | 8,348 | 2,329 | 1.85 | 0.28 | 0.14 | -0.05 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 11.50 | 0.39 | 0.42 | 0.41 | 0.40 | +0.35 | +700.00% | 0.04 | 2,163 | 357 | 1.87 | 0.24 | 0.13 | -0.05 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 12.00 | 0.33 | 0.37 | 0.35 | 0.33 | +0.29 | +725.00% | 0.03 | 6,868 | 1,965 | 1.96 | 0.20 | 0.11 | -0.05 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 12.50 | 0.26 | 0.30 | 0.28 | 0.28 | +0.21 | +300.00% | 0.02 | 1,111 | 62 | 2.00 | 0.17 | 0.10 | -0.05 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 13.00 | 0.22 | 0.23 | 0.23 | 0.23 | +0.21 | +1,050.00% | 0.02 | 754 | 264 | 2.08 | 0.15 | 0.09 | -0.04 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 13.50 | 0.18 | 0.21 | 0.20 | 0.20 | +0.18 | +900.00% | 0.01 | 1,788 | 10 | 2.16 | 0.13 | 0.08 | -0.04 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 14.00 | 0.17 | 0.20 | 0.19 | 0.20 | +0.18 | +900.00% | 0.01 | 3,303 | 25 | 2.23 | 0.11 | 0.07 | -0.04 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 14.50 | 0.12 | 0.20 | 0.16 | 0.16 | +0.07 | +77.78% | 0.01 | 177 | 1 | 2.26 | 0.10 | 0.06 | -0.03 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 15.00 | 0.12 | 0.15 | 0.14 | 0.13 | +0.12 | +1,200.00% | 0.01 | 3,596 | 31 | 2.31 | 0.08 | 0.05 | -0.03 | 5/1/2026 | 5/1/2026 2:58:51 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 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:51 PM EST | |||
| 3.50 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:51 PM EST | |||
| 4.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.98 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 2:58:51 PM EST |
| 4.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 383 | 3.27 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 2:58:51 PM EST |
| 5.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.02 | 65 | 153 | 2.14 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 5.50 | 0.01 | 0.03 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 49 | 568 | 1.91 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 6.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 106 | 1,285 | 1.83 | -0.01 | 0.03 | 0.00 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 6.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.04 | -40.00% | 0.01 | 277 | 1,877 | 1.69 | -0.04 | 0.06 | -0.01 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 7.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.13 | -61.91% | 0.01 | 1,204 | 2,061 | 1.61 | -0.08 | 0.09 | -0.02 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 7.50 | 0.14 | 0.15 | 0.15 | 0.15 | -0.24 | -61.54% | 0.02 | 1,086 | 1,564 | 1.61 | -0.15 | 0.12 | -0.03 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 8.00 | 0.25 | 0.27 | 0.26 | 0.26 | -0.41 | -61.20% | 0.03 | 2,629 | 2,036 | 1.60 | -0.23 | 0.15 | -0.04 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 8.50 | 0.41 | 0.44 | 0.43 | 0.42 | -0.57 | -57.58% | 0.05 | 1,525 | 695 | 1.64 | -0.32 | 0.17 | -0.05 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 9.00 | 0.61 | 0.69 | 0.65 | 0.64 | -0.72 | -52.95% | 0.07 | 2,142 | 337 | 1.68 | -0.41 | 0.19 | -0.05 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 9.50 | 0.85 | 0.93 | 0.89 | 0.88 | -0.91 | -50.84% | 0.09 | 689 | 722 | 1.71 | -0.51 | 0.19 | -0.06 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 10.00 | 1.16 | 1.42 | 1.29 | 1.23 | -1.01 | -45.09% | 0.13 | 172 | 278 | 1.75 | -0.59 | 0.18 | -0.06 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 10.50 | 1.49 | 1.66 | 1.58 | 1.59 | -1.10 | -40.90% | 0.15 | 80 | 78 | 1.77 | -0.66 | 0.16 | -0.06 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 11.00 | 1.90 | 2.06 | 1.98 | 1.99 | -1.46 | -42.32% | 0.18 | 15 | 23 | 1.85 | -0.72 | 0.14 | -0.05 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 11.50 | 2.22 | 2.80 | 2.51 | 2.50 | -1.42 | -36.23% | 0.22 | 121 | 240 | 1.89 | -0.76 | 0.13 | -0.05 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 12.00 | 2.58 | 2.97 | 2.78 | 2.80 | -1.17 | -29.48% | 0.23 | 66 | 27 | 0.00 | -0.80 | 0.11 | -0.05 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 12.50 | 3.00 | 3.75 | 3.38 | 4.22 | -0.23 | -5.17% | 0.27 | 21 | 21 | 0.00 | -0.82 | 0.10 | -0.05 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 13.00 | 3.55 | 4.15 | 3.85 | 3.95 | -1.41 | -26.31% | 0.30 | 50 | 56 | 0.00 | -0.85 | 0.09 | -0.04 | 5/1/2026 | 5/1/2026 2:58:51 PM EST |
| 13.50 | 3.90 | 4.70 | 4.30 | 5.75 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.00 | -0.87 | 0.08 | -0.04 | 4/30/2026 | 5/1/2026 2:58:51 PM EST |
| 14.00 | 4.40 | 5.05 | 4.73 | 6.25 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.00 | -0.89 | 0.07 | -0.04 | 4/23/2026 | 5/1/2026 2:58:51 PM EST |
| 14.50 | 4.85 | 5.30 | 5.08 | 5.45 | % | 0.35 | 1 | 0 | 0.00 | -0.90 | 0.06 | -0.03 | 5/1/2026 | 5/1/2026 2:58:51 PM EST | |
| 15.00 | 5.40 | 6.10 | 5.75 | 7.49 | 0.00 | 0.00% | 0.38 | 0 | 850 | 3.63 | -0.92 | 0.05 | -0.03 | 4/29/2026 | 5/1/2026 2:58:51 PM EST |