Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $9.63 as of 5/8/2026 11:44:17 AM 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 | 7.15 | 7.80 | 7.48 | 8.25 | 0.00 | 0.00% | 7.48 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:08 AM EST |
| 2.00 | 6.30 | 6.80 | 6.55 | 7.40 | 0.00 | 0.00% | 3.27 | 0 | 10 | 9.10 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:08 AM EST |
| 3.00 | 5.15 | 5.80 | 5.48 | 5.15 | 0.00 | 0.00% | 1.83 | 0 | 2 | 6.69 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 11:59:08 AM EST |
| 3.50 | 4.75 | 5.25 | 5.00 | % | 1.43 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:59:08 AM EST | |||
| 4.00 | 4.35 | 4.70 | 4.53 | 4.60 | -0.60 | -11.54% | 1.13 | 6 | 77 | 4.46 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 4.50 | 3.65 | 4.30 | 3.98 | 4.02 | -1.22 | -23.29% | 0.88 | 6 | 2 | 4.43 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 5.00 | 3.35 | 3.50 | 3.43 | 3.58 | -1.07 | -23.02% | 0.69 | 1 | 388 | 3.35 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 5.50 | 2.71 | 3.25 | 2.98 | 4.30 | 0.00 | 0.00% | 0.54 | 0 | 3 | 3.11 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 11:59:08 AM EST |
| 6.00 | 2.37 | 2.57 | 2.47 | 2.68 | -0.97 | -26.58% | 0.41 | 112 | 2,088 | 1.83 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 6.50 | 1.87 | 2.05 | 1.96 | 2.17 | -0.66 | -23.33% | 0.30 | 10 | 164 | 2.03 | 1.00 | 0.02 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 7.00 | 1.39 | 1.51 | 1.45 | 1.43 | -1.30 | -47.62% | 0.21 | 295 | 9,810 | 1.50 | 0.96 | 0.10 | -0.01 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 7.50 | 0.94 | 1.05 | 1.00 | 0.97 | -1.31 | -57.46% | 0.13 | 151 | 745 | 1.10 | 0.88 | 0.22 | -0.01 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 8.00 | 0.62 | 0.67 | 0.65 | 0.62 | -1.27 | -67.20% | 0.08 | 1,216 | 8,281 | 0.77 | 0.73 | 0.34 | -0.02 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 8.50 | 0.36 | 0.39 | 0.38 | 0.37 | -1.15 | -75.66% | 0.04 | 2,280 | 2,441 | 0.82 | 0.53 | 0.39 | -0.03 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 9.00 | 0.20 | 0.22 | 0.21 | 0.20 | -1.05 | -84.00% | 0.02 | 7,610 | 14,202 | 0.88 | 0.36 | 0.35 | -0.03 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 9.50 | 0.11 | 0.12 | 0.12 | 0.11 | -0.89 | -89.00% | 0.01 | 6,634 | 4,890 | 0.93 | 0.23 | 0.26 | -0.02 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 10.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.73 | -91.25% | 0.01 | 28,667 | 51,469 | 1.01 | 0.14 | 0.18 | -0.02 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 10.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.60 | -90.91% | 0.01 | 1,158 | 4,343 | 1.08 | 0.08 | 0.12 | -0.01 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 11.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.48 | -94.12% | 0.00 | 2,506 | 9,514 | 1.20 | 0.04 | 0.07 | -0.01 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 11.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.36 | -90.00% | 0.00 | 311 | 1,679 | 1.24 | 0.02 | 0.04 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 12.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.32 | -91.43% | 0.00 | 2,620 | 11,056 | 1.34 | 0.01 | 0.02 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 12.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.29 | -96.67% | 0.00 | 92 | 2,875 | 1.52 | 0.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.22 | -91.67% | 0.00 | 255 | 5,668 | 1.46 | 0.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.14 | -87.50% | 0.00 | 179 | 1,826 | 1.66 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.12 | -85.72% | 0.00 | 522 | 12,114 | 1.85 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 42 | 3,088 | 1.93 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 17.00 | 0.00 | 0.11 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 481 | 3.04 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 18.00 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.01 | 1 | 188 | 3.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 512 | 2.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM 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 | 5/8/2026 11:59:08 AM 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 | 5/8/2026 11:59:08 AM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 55 | 3.33 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 11:59:08 AM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 11:59:08 AM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,532 | 2.47 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:08 AM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,159 | 2.11 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 11:59:08 AM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 6,492 | 1.79 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,226 | 1.51 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:08 AM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 87 | 3,336 | 1.31 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 6.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 54 | 922 | 1.05 | 0.00 | 0.02 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 7.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 2,157 | 4,771 | 0.90 | -0.04 | 0.10 | -0.01 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 7.50 | 0.06 | 0.07 | 0.07 | 0.08 | -0.04 | -33.34% | 0.01 | 2,892 | 4,766 | 0.83 | -0.12 | 0.22 | -0.01 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 8.00 | 0.18 | 0.20 | 0.19 | 0.21 | 0.00 | 0.00% | 0.02 | 2,057 | 6,757 | 0.85 | -0.27 | 0.34 | -0.02 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 8.50 | 0.42 | 0.45 | 0.44 | 0.43 | +0.05 | +13.16% | 0.05 | 2,971 | 1,507 | 0.88 | -0.47 | 0.39 | -0.03 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 9.00 | 0.75 | 0.80 | 0.78 | 0.75 | +0.17 | +29.31% | 0.09 | 1,267 | 2,786 | 0.91 | -0.64 | 0.35 | -0.03 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 9.50 | 1.13 | 1.23 | 1.18 | 1.23 | +0.38 | +44.71% | 0.12 | 446 | 1,145 | 0.90 | -0.77 | 0.26 | -0.02 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 10.00 | 1.54 | 1.70 | 1.62 | 1.60 | +0.46 | +40.36% | 0.16 | 19,607 | 34,877 | 1.22 | -0.86 | 0.18 | -0.02 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 10.50 | 1.89 | 2.33 | 2.11 | 1.99 | +0.30 | +17.76% | 0.20 | 23 | 59 | 1.50 | -0.92 | 0.12 | -0.01 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 11.00 | 2.31 | 2.74 | 2.53 | 2.52 | +0.61 | +31.94% | 0.23 | 10 | 264 | 1.98 | -0.96 | 0.07 | -0.01 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 11.50 | 2.71 | 3.20 | 2.96 | 3.17 | +0.75 | +31.00% | 0.26 | 1 | 92 | 1.86 | -0.98 | 0.04 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 12.00 | 3.35 | 3.70 | 3.53 | 3.47 | +0.71 | +25.73% | 0.29 | 11 | 3,001 | 1.83 | -0.99 | 0.02 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 12.50 | 3.85 | 4.20 | 4.03 | 3.95 | +0.39 | +10.96% | 0.32 | 2 | 88 | 3.11 | -1.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 13.00 | 4.30 | 4.70 | 4.50 | 3.75 | 0.00 | 0.00% | 0.35 | 0 | 250 | 2.12 | -1.00 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 11:59:08 AM EST |
| 14.00 | 5.20 | 5.85 | 5.53 | 5.60 | +0.87 | +18.40% | 0.40 | 1 | 55 | 3.31 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 15.00 | 6.25 | 6.65 | 6.45 | 6.48 | +0.48 | +8.00% | 0.43 | 4 | 368 | 2.62 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 16.00 | 7.20 | 7.90 | 7.55 | 6.98 | 0.00 | 0.00% | 0.47 | 0 | 6 | 3.99 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 11:59:08 AM EST |
| 17.00 | 8.20 | 8.90 | 8.55 | % | 0.50 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:59:08 AM EST | |||
| 18.00 | 9.20 | 9.85 | 9.53 | % | 0.53 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:59:08 AM EST | |||
| 19.00 | 10.20 | 10.80 | 10.50 | 10.57 | +0.98 | +10.22% | 0.55 | 3 | 3 | 4.29 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |