Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $7.99 as of 6/5/2026 7:55:24 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 | 4.65 | 5.10 | 4.88 | 5.17 | -0.71 | -12.08% | 1.95 | 2 | 1 | 6.65 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:40 PM EST |
| 3.00 | 4.15 | 5.45 | 4.80 | 6.26 | 0.00 | 0.00% | 1.60 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:40 PM EST |
| 3.50 | 1.91 | 5.20 | 3.56 | % | 1.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:40 PM EST | |||
| 4.00 | 3.15 | 3.75 | 3.45 | 4.15 | 0.00 | 0.00% | 0.86 | 0 | 14 | 4.96 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:40 PM EST |
| 4.50 | 2.60 | 4.00 | 3.30 | 3.49 | 0.00 | 0.00% | 0.73 | 0 | 1 | 7.38 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:40 PM EST |
| 5.00 | 2.18 | 3.50 | 2.84 | 3.09 | 0.00 | 0.00% | 0.57 | 0 | 3 | 6.41 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:40 PM EST |
| 5.50 | 1.60 | 2.97 | 2.29 | 3.25 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/5/2026 3:59:40 PM EST |
| 6.00 | 1.19 | 1.72 | 1.46 | 2.90 | 0.00 | 0.00% | 0.24 | 0 | 9 | 2.33 | 0.96 | 0.10 | 0.00 | 6/2/2026 | 6/5/2026 3:59:40 PM EST |
| 6.50 | 0.77 | 1.85 | 1.31 | 1.71 | 0.00 | 0.00% | 0.20 | 0 | 17 | 3.59 | 0.87 | 0.24 | -0.01 | 6/4/2026 | 6/5/2026 3:59:40 PM EST |
| 7.00 | 0.52 | 0.56 | 0.54 | 0.55 | -0.56 | -50.45% | 0.08 | 647 | 136 | 0.82 | 0.70 | 0.42 | -0.02 | 6/5/2026 | 6/5/2026 3:59:40 PM EST |
| 7.50 | 0.27 | 0.31 | 0.29 | 0.28 | -0.42 | -60.00% | 0.04 | 1,272 | 628 | 0.85 | 0.46 | 0.47 | -0.02 | 6/5/2026 | 6/5/2026 3:59:40 PM EST |
| 8.00 | 0.15 | 0.16 | 0.16 | 0.15 | -0.25 | -62.50% | 0.02 | 3,372 | 3,231 | 0.92 | 0.28 | 0.37 | -0.02 | 6/5/2026 | 6/5/2026 3:59:40 PM EST |
| 8.50 | 0.07 | 0.09 | 0.08 | 0.08 | -0.14 | -63.64% | 0.01 | 1,738 | 3,108 | 0.99 | 0.17 | 0.25 | -0.02 | 6/5/2026 | 6/5/2026 3:59:40 PM EST |
| 9.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.08 | -61.54% | 0.01 | 7,010 | 4,167 | 1.07 | 0.10 | 0.16 | -0.01 | 6/5/2026 | 6/5/2026 3:59:40 PM EST |
| 9.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 1,043 | 2,541 | 1.21 | 0.06 | 0.10 | -0.01 | 6/5/2026 | 6/5/2026 3:59:40 PM EST |
| 10.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 562 | 4,521 | 1.24 | 0.04 | 0.07 | -0.01 | 6/5/2026 | 6/5/2026 3:59:40 PM EST |
| 10.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 399 | 1,371 | 1.39 | 0.02 | 0.04 | 0.00 | 6/5/2026 | 6/5/2026 3:59:40 PM EST |
| 11.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 24 | 1,319 | 1.53 | 0.01 | 0.02 | 0.00 | 6/5/2026 | 6/5/2026 3:59:40 PM EST |
| 11.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 555 | 1.62 | 0.01 | 0.01 | 0.00 | 6/5/2026 | 6/5/2026 3:59:40 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 27 | 943 | 1.74 | 0.00 | 0.01 | 0.00 | 6/5/2026 | 6/5/2026 3:59:40 PM EST |
| 12.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.12 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:59:40 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 906 | 2.33 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:40 PM EST |
| 13.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:40 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 289 | 5.28 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:40 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 175 | 2.19 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:40 PM EST |
| 16.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 8 | 5.29 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:40 PM EST |
| 17.00 | 0.00 | 0.07 | 0.04 | 0.15 | +0.14 | +1,400.00% | 0.00 | 1 | 28 | 3.49 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:40 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,354 | 3.19 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:40 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:40 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 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:40 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.57 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:40 PM EST |
| 3.50 | 0.00 | 0.40 | 0.20 | % | 0.06 | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:40 PM EST | |||
| 4.00 | 0.00 | 0.48 | 0.24 | % | 0.06 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:40 PM EST | |||
| 4.50 | 0.00 | 0.60 | 0.30 | % | 0.07 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:40 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.41 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:59:40 PM EST |
| 5.50 | 0.00 | 0.73 | 0.37 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 13 | 4.27 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:40 PM EST |
| 6.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 70 | 50 | 0.92 | -0.04 | 0.10 | 0.00 | 6/5/2026 | 6/5/2026 3:59:40 PM EST |
| 6.50 | 0.05 | 0.06 | 0.06 | 0.06 | +0.05 | +500.00% | 0.01 | 374 | 220 | 0.83 | -0.13 | 0.24 | -0.01 | 6/5/2026 | 6/5/2026 3:59:40 PM EST |
| 7.00 | 0.16 | 0.17 | 0.17 | 0.17 | +0.12 | +240.00% | 0.02 | 582 | 1,137 | 0.81 | -0.30 | 0.42 | -0.02 | 6/5/2026 | 6/5/2026 3:59:40 PM EST |
| 7.50 | 0.38 | 0.41 | 0.40 | 0.38 | +0.22 | +137.50% | 0.05 | 1,008 | 2,774 | 0.80 | -0.54 | 0.47 | -0.02 | 6/5/2026 | 6/5/2026 3:59:40 PM EST |
| 8.00 | 0.73 | 0.80 | 0.77 | 0.76 | +0.39 | +105.41% | 0.10 | 1,219 | 2,756 | 0.87 | -0.72 | 0.37 | -0.02 | 6/5/2026 | 6/5/2026 3:59:40 PM EST |
| 8.50 | 1.16 | 1.24 | 1.20 | 1.20 | +0.49 | +69.02% | 0.14 | 755 | 1,585 | 0.94 | -0.83 | 0.25 | -0.02 | 6/5/2026 | 6/5/2026 3:59:40 PM EST |
| 9.00 | 1.63 | 1.70 | 1.67 | 1.65 | +0.61 | +58.66% | 0.19 | 201 | 1,010 | 0.98 | -0.90 | 0.16 | -0.01 | 6/5/2026 | 6/5/2026 3:59:40 PM EST |
| 9.50 | 2.09 | 2.23 | 2.16 | 2.16 | +0.65 | +43.05% | 0.23 | 246 | 541 | 1.59 | -0.94 | 0.10 | -0.01 | 6/5/2026 | 6/5/2026 3:59:40 PM EST |
| 10.00 | 2.58 | 2.80 | 2.69 | 2.72 | +0.63 | +30.15% | 0.27 | 66 | 653 | 2.08 | -0.96 | 0.07 | -0.01 | 6/5/2026 | 6/5/2026 3:59:40 PM EST |
| 10.50 | 3.05 | 3.35 | 3.20 | 3.23 | +0.84 | +35.15% | 0.30 | 4 | 126 | 2.47 | -0.98 | 0.04 | 0.00 | 6/5/2026 | 6/5/2026 3:59:40 PM EST |
| 11.00 | 3.50 | 3.85 | 3.68 | 3.67 | +0.65 | +21.53% | 0.33 | 8 | 82 | 2.67 | -0.99 | 0.02 | 0.00 | 6/5/2026 | 6/5/2026 3:59:40 PM EST |
| 11.50 | 3.95 | 4.40 | 4.18 | 3.78 | +0.44 | +13.18% | 0.36 | 1 | 94 | 3.03 | -0.99 | 0.01 | 0.00 | 6/5/2026 | 6/5/2026 3:59:40 PM EST |
| 12.00 | 4.45 | 4.85 | 4.65 | 4.50 | +0.55 | +13.93% | 0.39 | 2 | 65 | 3.02 | -1.00 | 0.01 | 0.00 | 6/5/2026 | 6/5/2026 3:59:40 PM EST |
| 12.50 | 4.95 | 5.40 | 5.18 | 4.65 | +0.28 | +6.41% | 0.41 | 1 | 2 | 3.37 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:40 PM EST |
| 13.00 | 5.50 | 5.85 | 5.68 | 5.67 | +0.83 | +17.15% | 0.44 | 7 | 20 | 3.34 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:40 PM EST |
| 13.50 | 5.95 | 6.35 | 6.15 | 5.67 | % | 0.46 | 3 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:40 PM EST | |
| 14.00 | 6.45 | 6.85 | 6.65 | 5.18 | 0.00 | 0.00% | 0.48 | 0 | 102 | 3.62 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:59:40 PM EST |
| 15.00 | 7.40 | 7.85 | 7.63 | 6.79 | 0.00 | 0.00% | 0.51 | 0 | 307 | 3.87 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:40 PM EST |
| 16.00 | 8.55 | 8.85 | 8.70 | 8.53 | % | 0.54 | 97 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:40 PM EST | |
| 17.00 | 9.30 | 10.05 | 9.68 | % | 0.57 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:40 PM EST | |||
| 18.00 | 10.50 | 10.80 | 10.65 | % | 0.59 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:40 PM EST | |||
| 19.00 | 9.55 | 12.45 | 11.00 | 10.95 | 0.00 | 0.00% | 0.58 | 0 | 1 | 6.75 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/5/2026 3:59:40 PM EST |