Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $9.37 as of 5/6/2026 10:25:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.80 | 8.45 | 8.13 | 8.09 | 0.00 | 0.00% | 8.13 | 0 | 11 | 9.10 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 2.00 | 6.35 | 9.05 | 7.70 | 7.79 | 0.00 | 0.00% | 3.85 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:57 PM EST |
| 3.00 | 4.30 | 7.20 | 5.75 | 5.15 | 0.00 | 0.00% | 1.92 | 0 | 2 | 9.45 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:57 PM EST |
| 3.50 | 3.80 | 7.65 | 5.73 | % | 1.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 4.00 | 4.80 | 5.45 | 5.13 | 5.20 | 0.00 | 0.00% | 1.28 | 0 | 77 | 3.58 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 4.50 | 3.15 | 6.65 | 4.90 | 5.24 | 0.00 | 0.00% | 1.09 | 0 | 2 | 9.93 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:57 PM EST |
| 5.00 | 3.85 | 4.50 | 4.18 | 4.80 | 0.00 | 0.00% | 0.84 | 0 | 444 | 3.08 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:57 PM EST |
| 5.50 | 3.35 | 3.95 | 3.65 | 4.30 | 0.00 | 0.00% | 0.66 | 0 | 3 | 2.40 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:57 PM EST |
| 6.00 | 3.20 | 3.45 | 3.33 | 3.20 | +0.01 | +0.32% | 0.56 | 4 | 2,001 | 2.08 | 0.99 | 0.03 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 6.50 | 2.55 | 3.00 | 2.78 | 2.89 | +0.24 | +9.06% | 0.43 | 67 | 200 | 2.01 | 0.97 | 0.05 | -0.01 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 7.00 | 2.37 | 2.49 | 2.43 | 2.46 | +0.20 | +8.85% | 0.35 | 118 | 9,768 | 1.70 | 0.92 | 0.08 | -0.01 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 7.50 | 1.98 | 2.06 | 2.02 | 1.97 | +0.16 | +8.84% | 0.27 | 66 | 672 | 1.59 | 0.87 | 0.11 | -0.02 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 8.00 | 1.61 | 1.65 | 1.63 | 1.63 | +0.18 | +12.42% | 0.20 | 492 | 8,357 | 1.44 | 0.79 | 0.14 | -0.03 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 8.50 | 1.27 | 1.31 | 1.29 | 1.31 | +0.13 | +11.02% | 0.15 | 475 | 2,327 | 1.44 | 0.70 | 0.17 | -0.04 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 9.00 | 1.00 | 1.06 | 1.03 | 1.04 | +0.10 | +10.64% | 0.11 | 5,130 | 13,487 | 1.47 | 0.61 | 0.18 | -0.04 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 9.50 | 0.80 | 0.82 | 0.81 | 0.82 | +0.09 | +12.33% | 0.09 | 2,602 | 2,457 | 1.51 | 0.51 | 0.18 | -0.04 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 10.00 | 0.63 | 0.65 | 0.64 | 0.65 | +0.06 | +10.17% | 0.06 | 5,888 | 48,775 | 1.55 | 0.43 | 0.18 | -0.05 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 10.50 | 0.49 | 0.52 | 0.51 | 0.51 | +0.09 | +21.43% | 0.05 | 380 | 3,429 | 1.58 | 0.36 | 0.16 | -0.04 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 11.00 | 0.39 | 0.41 | 0.40 | 0.40 | +0.02 | +5.27% | 0.04 | 2,533 | 7,208 | 1.62 | 0.29 | 0.15 | -0.04 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 11.50 | 0.28 | 0.34 | 0.31 | 0.29 | +0.01 | +3.58% | 0.03 | 289 | 1,473 | 1.63 | 0.24 | 0.13 | -0.04 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 12.00 | 0.25 | 0.26 | 0.26 | 0.26 | +0.01 | +4.00% | 0.02 | 1,070 | 10,175 | 1.68 | 0.20 | 0.11 | -0.04 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 12.50 | 0.19 | 0.21 | 0.20 | 0.19 | -0.01 | -5.00% | 0.02 | 186 | 1,902 | 1.70 | 0.17 | 0.10 | -0.03 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 13.00 | 0.17 | 0.18 | 0.18 | 0.17 | -0.01 | -5.56% | 0.01 | 96 | 5,327 | 1.78 | 0.14 | 0.09 | -0.03 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 14.00 | 0.12 | 0.13 | 0.13 | 0.13 | +0.01 | +8.34% | 0.01 | 31 | 1,506 | 1.86 | 0.10 | 0.06 | -0.02 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 15.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.01 | -10.00% | 0.01 | 593 | 10,705 | 1.96 | 0.07 | 0.05 | -0.02 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 16.00 | 0.06 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 0.00 | 136 | 2,468 | 2.02 | 0.05 | 0.03 | -0.01 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 4 | 444 | 2.35 | 0.02 | 0.02 | -0.01 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 18.00 | 0.01 | 0.14 | 0.08 | 0.03 | -0.03 | -50.00% | 0.00 | 40 | 199 | 2.23 | 0.02 | 0.02 | -0.01 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 19.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 193 | 61 | 2.22 | 0.02 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:57 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 55 | 3.18 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:57 PM EST |
| 3.50 | 0.00 | 0.47 | 0.24 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 6.44 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,538 | 3.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3,159 | 3.17 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6,492 | 2.64 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,176 | 2.07 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 6.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.01 | 159 | 3,304 | 1.64 | -0.01 | 0.03 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 6.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.03 | -37.50% | 0.01 | 35 | 787 | 1.54 | -0.03 | 0.05 | -0.01 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 7.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.03 | -23.08% | 0.01 | 315 | 4,519 | 1.47 | -0.08 | 0.08 | -0.01 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 7.50 | 0.12 | 0.19 | 0.16 | 0.17 | -0.06 | -26.09% | 0.02 | 252 | 4,322 | 1.39 | -0.13 | 0.11 | -0.02 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 8.00 | 0.26 | 0.28 | 0.27 | 0.28 | -0.09 | -24.33% | 0.03 | 1,292 | 4,407 | 1.40 | -0.21 | 0.14 | -0.03 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 8.50 | 0.43 | 0.45 | 0.44 | 0.44 | -0.12 | -21.43% | 0.05 | 529 | 1,199 | 1.41 | -0.30 | 0.17 | -0.04 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 9.00 | 0.65 | 0.71 | 0.68 | 0.68 | -0.17 | -20.00% | 0.08 | 738 | 2,157 | 1.46 | -0.39 | 0.18 | -0.04 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 9.50 | 0.91 | 1.00 | 0.96 | 1.00 | -0.17 | -14.53% | 0.10 | 79 | 1,107 | 1.47 | -0.49 | 0.18 | -0.04 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 10.00 | 1.23 | 1.38 | 1.31 | 1.31 | -0.14 | -9.66% | 0.13 | 71 | 34,690 | 1.54 | -0.57 | 0.18 | -0.05 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 10.50 | 1.59 | 1.74 | 1.67 | 1.71 | -0.14 | -7.57% | 0.16 | 1 | 60 | 1.57 | -0.64 | 0.16 | -0.04 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 11.00 | 1.95 | 2.33 | 2.14 | 2.15 | -0.09 | -4.02% | 0.19 | 165 | 160 | 1.74 | -0.71 | 0.15 | -0.04 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 11.50 | 2.43 | 2.85 | 2.64 | 2.49 | 0.00 | 0.00% | 0.23 | 0 | 92 | 1.94 | -0.76 | 0.13 | -0.04 | 5/4/2026 | 5/6/2026 3:59:57 PM EST |
| 12.00 | 2.80 | 3.25 | 3.03 | 3.07 | +0.30 | +10.83% | 0.25 | 1 | 3,001 | 1.87 | -0.80 | 0.11 | -0.04 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 12.50 | 3.30 | 3.80 | 3.55 | 3.56 | 0.00 | 0.00% | 0.28 | 0 | 88 | 2.08 | -0.83 | 0.10 | -0.03 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 13.00 | 3.70 | 4.05 | 3.88 | 3.95 | -0.17 | -4.13% | 0.30 | 65 | 301 | 1.75 | -0.86 | 0.09 | -0.03 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 14.00 | 4.70 | 5.15 | 4.93 | 5.04 | +0.29 | +6.11% | 0.35 | 2 | 57 | 2.12 | -0.90 | 0.06 | -0.02 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 15.00 | 5.65 | 6.25 | 5.95 | 6.00 | 0.00 | 0.00% | 0.40 | 0 | 368 | 2.32 | -0.93 | 0.05 | -0.02 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 16.00 | 6.60 | 7.30 | 6.95 | 6.98 | -1.42 | -16.91% | 0.43 | 4 | 5 | 3.65 | -0.95 | 0.03 | -0.01 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 17.00 | 7.65 | 8.20 | 7.93 | % | 0.47 | 0 | 0 | 3.65 | -0.98 | 0.02 | -0.01 | 5/6/2026 3:59:57 PM EST | |||
| 18.00 | 8.60 | 9.20 | 8.90 | % | 0.49 | 0 | 0 | 3.86 | -0.98 | 0.02 | -0.01 | 5/6/2026 3:59:57 PM EST | |||
| 19.00 | 9.35 | 10.45 | 9.90 | 9.93 | -0.02 | -0.21% | 0.52 | 6 | 1 | 4.59 | -0.98 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |