Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $8.32 as of 5/22/2026 1:34:33 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 | 5.60 | 5.75 | 5.68 | 5.82 | +0.25 | +4.49% | 2.27 | 8 | 1 | 5.74 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 3.00 | 5.05 | 5.40 | 5.23 | 5.15 | 0.00 | 0.00% | 1.74 | 0 | 3 | 6.30 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 3.50 | 4.25 | 5.05 | 4.65 | 5.11 | 0.00 | 0.00% | 1.33 | 0 | 2 | 6.39 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 4.00 | 4.10 | 4.35 | 4.23 | 4.55 | 0.00 | 0.00% | 1.06 | 0 | 1 | 4.41 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:52 PM EST |
| 4.50 | 3.50 | 3.95 | 3.73 | 4.20 | +0.10 | +2.44% | 0.83 | 2 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 5.00 | 2.55 | 3.60 | 3.08 | 3.44 | 0.00 | 0.00% | 0.62 | 0 | 93 | 4.40 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 5.50 | 2.48 | 3.45 | 2.97 | 3.05 | 0.00 | 0.00% | 0.54 | 0 | 2 | 5.02 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:52 PM EST |
| 6.00 | 1.82 | 2.40 | 2.11 | 2.20 | -0.12 | -5.18% | 0.35 | 16 | 5 | 2.52 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 6.50 | 1.31 | 1.90 | 1.61 | 1.85 | +0.06 | +3.36% | 0.25 | 10 | 22 | 2.07 | 1.00 | 0.05 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 7.00 | 1.15 | 1.22 | 1.19 | 1.18 | -0.24 | -16.91% | 0.17 | 45 | 608 | 0.90 | 0.94 | 0.16 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 7.50 | 0.65 | 0.76 | 0.71 | 0.70 | -0.13 | -15.67% | 0.09 | 119 | 488 | 0.80 | 0.84 | 0.35 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 8.00 | 0.36 | 0.40 | 0.38 | 0.37 | -0.11 | -22.92% | 0.05 | 4,225 | 2,434 | 0.65 | 0.61 | 0.55 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 8.50 | 0.18 | 0.19 | 0.19 | 0.18 | -0.08 | -30.77% | 0.02 | 4,601 | 2,945 | 0.71 | 0.36 | 0.47 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 9.00 | 0.07 | 0.10 | 0.09 | 0.10 | -0.01 | -9.10% | 0.01 | 12,020 | 6,878 | 0.75 | 0.20 | 0.31 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 9.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.03 | -42.86% | 0.01 | 1,392 | 3,302 | 0.83 | 0.11 | 0.19 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 10.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 1,196 | 5,726 | 0.90 | 0.06 | 0.11 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 10.50 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 16 | 1,053 | 1.10 | 0.03 | 0.06 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 11.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 101 | 1,154 | 1.17 | 0.01 | 0.03 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 11.50 | 0.02 | 0.08 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 16 | 173 | 1.53 | 0.00 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 53 | 1,913 | 1.45 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 12.50 | 0.01 | 0.07 | 0.04 | 0.01 | % | 0.00 | 71 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST | |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 813 | 1.98 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.50 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 239 | 1.90 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:52 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 20 | 989 | 2.23 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 2,381 | 2.63 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 101 | 5.47 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 27 | 5.70 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 110 | 2.51 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 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 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST | |
| 3.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/22/2026 3:59:52 PM EST |
| 3.50 | 0.00 | 2.13 | 1.07 | 2.10 | +2.08 | +10,400.00% | 0.31 | 10 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 4.00 | 0.00 | 0.27 | 0.14 | 0.54 | +0.46 | +575.00% | 0.04 | 1 | 2 | 4.82 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 4.50 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.13 | 0 | 10 | 7.96 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.09 | 0.05 | 0.02 | +0.01 | +100.00% | 0.01 | 2 | 25 | 2.59 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.40 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,085 | 1.12 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 26 | 823 | 0.87 | 0.00 | 0.05 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 7.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 55 | 1,301 | 0.76 | -0.06 | 0.16 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 7.50 | 0.07 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 553 | 1,623 | 0.68 | -0.16 | 0.35 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 8.00 | 0.21 | 0.22 | 0.22 | 0.23 | +0.02 | +9.53% | 0.03 | 2,236 | 2,260 | 0.65 | -0.39 | 0.55 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 8.50 | 0.50 | 0.55 | 0.53 | 0.55 | +0.08 | +17.03% | 0.06 | 1,373 | 970 | 0.72 | -0.64 | 0.47 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 9.00 | 0.89 | 1.07 | 0.98 | 0.98 | +0.15 | +18.08% | 0.11 | 379 | 1,210 | 0.91 | -0.80 | 0.31 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 9.50 | 1.35 | 1.53 | 1.44 | 1.40 | +0.04 | +2.95% | 0.15 | 149 | 561 | 1.31 | -0.89 | 0.19 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 10.00 | 1.83 | 1.98 | 1.91 | 1.91 | +0.09 | +4.95% | 0.19 | 108 | 330 | 1.38 | -0.94 | 0.11 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 10.50 | 2.32 | 2.46 | 2.39 | 2.41 | +0.24 | +11.06% | 0.23 | 24 | 108 | 1.52 | -0.97 | 0.06 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 11.00 | 2.70 | 2.96 | 2.83 | 2.83 | +0.01 | +0.36% | 0.26 | 24 | 63 | 1.70 | -0.99 | 0.03 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 11.50 | 3.15 | 3.65 | 3.40 | 3.11 | 0.00 | 0.00% | 0.30 | 0 | 35 | 2.56 | -1.00 | 0.01 | 0.00 | 5/15/2026 | 5/22/2026 3:59:52 PM EST |
| 12.00 | 3.65 | 4.00 | 3.83 | 3.74 | -0.01 | -0.27% | 0.32 | 20 | 30 | 2.21 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 12.50 | 4.05 | 4.75 | 4.40 | 4.30 | 0.00 | 0.00% | 0.35 | 0 | 2 | 3.22 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:52 PM EST |
| 13.00 | 4.65 | 5.00 | 4.83 | 4.84 | +0.07 | +1.47% | 0.37 | 10 | 133 | 2.52 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 13.50 | 4.60 | 5.95 | 5.28 | 5.28 | -0.32 | -5.72% | 0.39 | 2 | 4 | 4.11 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 14.00 | 5.40 | 6.70 | 6.05 | 5.98 | 0.00 | 0.00% | 0.43 | 0 | 100 | 4.91 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:52 PM EST |
| 14.50 | 6.00 | 7.10 | 6.55 | 6.60 | 0.00 | 0.00% | 0.45 | 0 | 2 | 4.81 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:52 PM EST |
| 15.00 | 6.60 | 7.00 | 6.80 | 6.79 | +0.35 | +5.44% | 0.45 | 3 | 302 | 3.04 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 16.00 | 7.50 | 8.00 | 7.75 | 7.85 | -0.12 | -1.51% | 0.48 | 2 | 48 | 3.27 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 17.00 | 8.60 | 9.00 | 8.80 | 9.00 | +0.60 | +7.15% | 0.52 | 2 | 2 | 3.47 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 18.00 | 9.60 | 10.40 | 10.00 | 10.00 | +0.49 | +5.16% | 0.56 | 4 | 3 | 5.14 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 19.00 | 10.60 | 11.35 | 10.98 | 11.00 | +0.03 | +0.28% | 0.58 | 2 | 2 | 5.19 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |