Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $8.68 as of 5/29/2026 6:39:01 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 | 6.20 | 7.15 | 6.68 | 5.64 | 0.00 | 0.00% | 2.67 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:08 PM EST |
| 3.00 | 5.80 | 6.30 | 6.05 | 6.25 | +0.90 | +16.83% | 2.02 | 1 | 1 | 7.20 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 3.50 | 5.20 | 6.00 | 5.60 | 5.25 | 0.00 | 0.00% | 1.60 | 0 | 15 | 7.49 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:08 PM EST |
| 4.00 | 4.80 | 5.30 | 5.05 | 5.17 | +0.82 | +18.86% | 1.26 | 4 | 1 | 5.53 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 4.50 | 3.85 | 5.20 | 4.53 | % | 1.01 | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 5.00 | 3.35 | 4.50 | 3.93 | 3.76 | 0.00 | 0.00% | 0.79 | 0 | 2 | 5.13 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:08 PM EST |
| 5.50 | 1.56 | 4.75 | 3.16 | 2.83 | 0.00 | 0.00% | 0.57 | 0 | 1 | 9.75 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 4:00:08 PM EST |
| 6.00 | 2.75 | 3.30 | 3.03 | 2.74 | 0.00 | 0.00% | 0.51 | 0 | 18 | 3.25 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:08 PM EST |
| 6.50 | 2.27 | 2.82 | 2.55 | 2.43 | +0.97 | +66.44% | 0.39 | 1 | 13 | 2.85 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 7.00 | 1.85 | 2.25 | 2.05 | 2.26 | +0.70 | +44.88% | 0.29 | 306 | 396 | 2.19 | 1.00 | 0.04 | 0.00 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 7.50 | 1.36 | 1.68 | 1.52 | 1.44 | +0.39 | +37.15% | 0.20 | 122 | 323 | 1.11 | 0.94 | 0.13 | -0.01 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 8.00 | 0.96 | 1.17 | 1.07 | 1.07 | +0.33 | +44.60% | 0.13 | 822 | 2,731 | 1.18 | 0.86 | 0.23 | -0.01 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 8.50 | 0.65 | 0.72 | 0.69 | 0.69 | +0.24 | +53.34% | 0.08 | 1,220 | 3,563 | 0.84 | 0.71 | 0.35 | -0.02 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 9.00 | 0.40 | 0.43 | 0.42 | 0.40 | +0.15 | +60.00% | 0.05 | 7,964 | 5,946 | 0.87 | 0.51 | 0.39 | -0.03 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 9.50 | 0.23 | 0.25 | 0.24 | 0.25 | +0.12 | +92.31% | 0.03 | 12,471 | 4,748 | 0.90 | 0.34 | 0.34 | -0.03 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 10.00 | 0.14 | 0.16 | 0.15 | 0.15 | +0.07 | +87.50% | 0.01 | 12,571 | 2,883 | 0.97 | 0.22 | 0.25 | -0.02 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 10.50 | 0.08 | 0.10 | 0.09 | 0.09 | +0.01 | +12.50% | 0.01 | 2,807 | 1,034 | 1.02 | 0.14 | 0.18 | -0.02 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 11.00 | 0.04 | 0.06 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 1,547 | 1,178 | 1.04 | 0.09 | 0.12 | -0.01 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 11.50 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 454 | 133 | 1.07 | 0.06 | 0.09 | -0.01 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 12.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 197 | 353 | 1.16 | 0.04 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 12.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 160 | 1 | 1.24 | 0.02 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 13.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 198 | 1.80 | 0.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 14.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.71 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:08 PM EST |
| 14.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 15.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 642 | 1.92 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:08 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.80 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:08 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.48 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:08 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 3.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:08 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.45 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:08 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 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:08 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.02 | % | 0.00 | 1 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:08 PM EST | |
| 3.50 | 0.00 | 0.62 | 0.31 | % | 0.09 | 0 | 0 | 7.98 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 4.00 | 0.00 | 0.22 | 0.11 | % | 0.03 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 4.50 | 0.00 | 0.22 | 0.11 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 14 | 4.27 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 4:00:08 PM EST |
| 5.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:08 PM EST |
| 5.50 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 101 | 3.30 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:08 PM EST |
| 6.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 249 | 2.16 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:08 PM EST |
| 6.50 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 122 | 2.31 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:08 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 125 | 890 | 1.13 | 0.00 | 0.04 | 0.00 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 7.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.01 | 313 | 3,514 | 0.93 | -0.06 | 0.13 | -0.01 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 8.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.07 | -41.18% | 0.01 | 1,714 | 1,930 | 0.85 | -0.14 | 0.23 | -0.01 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 8.50 | 0.21 | 0.22 | 0.22 | 0.21 | -0.17 | -44.74% | 0.03 | 1,121 | 617 | 0.84 | -0.29 | 0.35 | -0.02 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 9.00 | 0.43 | 0.50 | 0.47 | 0.44 | -0.26 | -37.15% | 0.05 | 1,241 | 868 | 0.90 | -0.49 | 0.39 | -0.03 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 9.50 | 0.75 | 0.80 | 0.78 | 0.78 | -0.31 | -28.44% | 0.08 | 157 | 874 | 0.90 | -0.66 | 0.34 | -0.03 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 10.00 | 1.06 | 1.45 | 1.26 | 1.23 | -0.31 | -20.13% | 0.13 | 233 | 533 | 1.09 | -0.78 | 0.25 | -0.02 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 10.50 | 1.35 | 3.35 | 2.35 | 1.68 | -0.24 | -12.50% | 0.22 | 10 | 53 | 4.76 | -0.86 | 0.18 | -0.02 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 11.00 | 2.03 | 2.66 | 2.35 | 2.13 | -0.53 | -19.93% | 0.21 | 151 | 26 | 2.59 | -0.91 | 0.12 | -0.01 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 11.50 | 2.23 | 3.25 | 2.74 | 3.31 | 0.00 | 0.00% | 0.24 | 0 | 2 | 3.02 | -0.94 | 0.09 | -0.01 | 5/18/2026 | 5/29/2026 4:00:08 PM EST |
| 12.00 | 2.78 | 3.60 | 3.19 | 3.10 | -0.74 | -19.28% | 0.27 | 4 | 15 | 2.91 | -0.96 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 12.50 | 3.05 | 5.45 | 4.25 | 4.33 | 0.00 | 0.00% | 0.34 | 0 | 1 | 5.94 | -0.98 | 0.04 | -0.01 | 5/26/2026 | 5/29/2026 4:00:08 PM EST |
| 13.00 | 3.75 | 4.90 | 4.33 | 4.35 | -0.49 | -10.13% | 0.33 | 2 | 298 | 3.97 | -1.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 13.50 | 4.05 | 6.45 | 5.25 | 5.49 | 0.00 | 0.00% | 0.39 | 0 | 5 | 6.33 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:08 PM EST |
| 14.00 | 3.75 | 7.00 | 5.38 | 5.94 | 0.00 | 0.00% | 0.38 | 0 | 7 | 6.62 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:08 PM EST |
| 14.50 | 3.55 | 7.45 | 5.50 | 6.50 | 0.00 | 0.00% | 0.38 | 0 | 1 | 6.69 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:08 PM EST |
| 15.00 | 5.20 | 7.10 | 6.15 | 7.00 | 0.00 | 0.00% | 0.41 | 0 | 462 | 0.00 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:08 PM EST |
| 16.00 | 5.75 | 8.95 | 7.35 | 7.90 | 0.00 | 0.00% | 0.46 | 0 | 27 | 0.00 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:08 PM EST |
| 17.00 | 6.75 | 10.00 | 8.38 | 8.68 | 0.00 | 0.00% | 0.49 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:08 PM EST |
| 18.00 | 7.75 | 11.00 | 9.38 | 9.50 | 0.00 | 0.00% | 0.52 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:08 PM EST |
| 19.00 | 8.10 | 12.00 | 10.05 | 10.50 | 0.00 | 0.00% | 0.53 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:08 PM EST |