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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.45 | 6.80 | 6.13 | 6.73 | 0.00 | 0.00% | 2.45 | 0 | 0 | 8.23 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:08 AM EST |
| 3.00 | 5.10 | 6.30 | 5.70 | 6.64 | 0.00 | 0.00% | 1.90 | 0 | 1 | 7.07 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 11:59:08 AM EST |
| 3.50 | 4.65 | 5.60 | 5.13 | 3.11 | 0.00 | 0.00% | 1.47 | 0 | 1 | 5.41 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 11:59:08 AM EST |
| 4.00 | 4.30 | 4.75 | 4.53 | 5.40 | 0.00 | 0.00% | 1.13 | 0 | 80 | 3.44 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:08 AM EST |
| 4.50 | 3.60 | 4.60 | 4.10 | 5.15 | 0.00 | 0.00% | 0.91 | 0 | 1 | 4.16 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 11:59:08 AM EST |
| 5.00 | 3.30 | 3.60 | 3.45 | 4.37 | 0.00 | 0.00% | 0.69 | 0 | 34 | 2.93 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:08 AM EST |
| 5.50 | 2.51 | 3.25 | 2.88 | 3.00 | -1.34 | -30.88% | 0.52 | 1 | 15 | 2.24 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 6.00 | 2.05 | 3.20 | 2.63 | 3.10 | 0.00 | 0.00% | 0.44 | 0 | 64 | 3.00 | 1.00 | 0.03 | 0.00 | 5/6/2026 | 5/8/2026 11:59:08 AM EST |
| 6.50 | 1.75 | 2.10 | 1.93 | 1.98 | -0.96 | -32.66% | 0.30 | 2 | 137 | 1.90 | 0.96 | 0.08 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 7.00 | 1.26 | 1.61 | 1.44 | 1.57 | -0.90 | -36.44% | 0.21 | 8 | 308 | 1.16 | 0.90 | 0.14 | -0.01 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 7.50 | 1.01 | 1.16 | 1.09 | 1.15 | -1.18 | -50.65% | 0.15 | 25 | 416 | 0.74 | 0.81 | 0.20 | -0.01 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 8.00 | 0.69 | 0.80 | 0.75 | 0.73 | -1.26 | -63.32% | 0.09 | 296 | 1,586 | 0.84 | 0.68 | 0.26 | -0.02 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 8.50 | 0.51 | 0.54 | 0.53 | 0.49 | -1.16 | -70.31% | 0.06 | 530 | 723 | 0.83 | 0.54 | 0.28 | -0.02 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 9.00 | 0.33 | 0.36 | 0.35 | 0.34 | -1.10 | -76.39% | 0.04 | 3,920 | 3,887 | 0.86 | 0.40 | 0.27 | -0.02 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 9.50 | 0.21 | 0.24 | 0.23 | 0.22 | -0.96 | -81.36% | 0.02 | 1,341 | 3,757 | 0.88 | 0.30 | 0.23 | -0.02 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 10.00 | 0.15 | 0.17 | 0.16 | 0.15 | -0.76 | -83.52% | 0.02 | 1,003 | 4,066 | 0.93 | 0.21 | 0.19 | -0.02 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 10.50 | 0.10 | 0.12 | 0.11 | 0.11 | -0.63 | -85.14% | 0.01 | 248 | 533 | 0.97 | 0.15 | 0.15 | -0.01 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 11.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.55 | -88.71% | 0.01 | 130 | 1,588 | 1.03 | 0.11 | 0.11 | -0.01 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 11.50 | 0.05 | 0.09 | 0.07 | 0.06 | -0.44 | -88.00% | 0.01 | 6 | 227 | 1.17 | 0.06 | 0.08 | -0.01 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 12.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.37 | -86.05% | 0.01 | 277 | 2,042 | 1.17 | 0.05 | 0.06 | -0.01 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 12.50 | 0.04 | 0.06 | 0.05 | 0.04 | -0.23 | -85.19% | 0.00 | 3 | 153 | 1.21 | 0.03 | 0.04 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 13.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.20 | -86.96% | 0.00 | 52 | 308 | 1.22 | 0.02 | 0.03 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 13.50 | 0.00 | 0.22 | 0.11 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.94 | 0.01 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 11:59:08 AM EST |
| 14.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.19 | -82.61% | 0.00 | 1 | 311 | 1.40 | 0.01 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.20 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 11:59:08 AM EST |
| 15.00 | 0.02 | 0.03 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 452 | 1.43 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:08 AM EST |
| 16.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.13 | -92.86% | 0.00 | 21 | 284 | 1.49 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 423 | 3.67 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 11:59:08 AM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.99 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 11:59:08 AM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:59:08 AM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.61 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 11:59:08 AM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 11:59:08 AM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 81 | 1.94 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 4.50 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.73 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 11:59:08 AM EST |
| 5.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 171 | 2.12 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 11:59:08 AM EST |
| 5.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 5 | 117 | 1.28 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 6.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 37 | 823 | 1.00 | 0.00 | 0.03 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 6.50 | 0.03 | 0.07 | 0.05 | 0.04 | -0.05 | -55.56% | 0.01 | 174 | 2,091 | 0.89 | -0.04 | 0.08 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 7.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.09 | -60.00% | 0.01 | 184 | 1,778 | 0.82 | -0.10 | 0.14 | -0.01 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 7.50 | 0.17 | 0.18 | 0.18 | 0.18 | -0.04 | -18.19% | 0.02 | 528 | 552 | 0.84 | -0.19 | 0.20 | -0.01 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 8.00 | 0.33 | 0.35 | 0.34 | 0.35 | +0.02 | +6.07% | 0.04 | 725 | 728 | 0.85 | -0.32 | 0.26 | -0.02 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 8.50 | 0.59 | 0.62 | 0.61 | 0.62 | +0.10 | +19.24% | 0.07 | 162 | 337 | 0.86 | -0.46 | 0.28 | -0.02 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 9.00 | 0.91 | 0.94 | 0.93 | 0.91 | +0.20 | +28.17% | 0.10 | 93 | 390 | 0.89 | -0.60 | 0.27 | -0.02 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 9.50 | 1.22 | 1.42 | 1.32 | 1.36 | +0.32 | +30.77% | 0.14 | 126 | 1,133 | 0.91 | -0.70 | 0.23 | -0.02 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 10.00 | 1.61 | 1.84 | 1.73 | 1.68 | +0.39 | +30.24% | 0.17 | 14 | 467 | 0.97 | -0.79 | 0.19 | -0.02 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 10.50 | 2.11 | 2.34 | 2.23 | 2.10 | +0.32 | +17.98% | 0.21 | 14 | 160 | 1.34 | -0.85 | 0.15 | -0.01 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 11.00 | 2.35 | 2.84 | 2.60 | 2.67 | +0.72 | +36.93% | 0.24 | 23 | 51 | 1.94 | -0.89 | 0.11 | -0.01 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 11.50 | 2.68 | 3.60 | 3.14 | 3.27 | +0.68 | +26.26% | 0.27 | 1 | 68 | 2.75 | -0.94 | 0.08 | -0.01 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 12.00 | 3.40 | 3.80 | 3.60 | 3.57 | +0.47 | +15.17% | 0.30 | 1 | 32 | 1.66 | -0.95 | 0.06 | -0.01 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 12.50 | 3.80 | 4.25 | 4.03 | 3.89 | +0.51 | +15.09% | 0.32 | 1 | 1 | 2.38 | -0.97 | 0.04 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 13.00 | 4.30 | 4.75 | 4.53 | 4.60 | +0.40 | +9.53% | 0.35 | 2 | 69 | 2.51 | -0.98 | 0.03 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 13.50 | 4.40 | 5.55 | 4.98 | % | 0.37 | 0 | 0 | 2.63 | -0.99 | 0.01 | 0.00 | 5/8/2026 11:59:08 AM EST | |||
| 14.00 | 4.90 | 6.00 | 5.45 | 4.85 | 0.00 | 0.00% | 0.39 | 0 | 49 | 2.64 | -0.99 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 11:59:08 AM EST |
| 14.50 | 5.25 | 6.65 | 5.95 | 4.85 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.03 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:08 AM EST |
| 15.00 | 6.25 | 6.80 | 6.53 | 6.50 | +0.70 | +12.07% | 0.44 | 202 | 102 | 2.42 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 16.00 | 6.75 | 8.15 | 7.45 | 6.50 | 0.00 | 0.00% | 0.47 | 0 | 51 | 3.32 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 11:59:08 AM EST |
| 17.00 | 7.75 | 9.15 | 8.45 | % | 0.50 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:59:08 AM EST | |||
| 18.00 | 8.75 | 10.15 | 9.45 | % | 0.52 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:59:08 AM EST | |||
| 19.00 | 9.75 | 11.15 | 10.45 | % | 0.55 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:59:08 AM EST |