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 | 5.95 | 7.75 | 6.85 | 7.60 | -0.75 | -8.99% | 6.85 | 2 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 2.00 | 4.55 | 8.55 | 6.55 | % | 3.27 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:59:08 AM EST | |||
| 3.00 | 3.65 | 7.55 | 5.60 | 5.00 | 0.00 | 0.00% | 1.87 | 0 | 2 | 7.92 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 11:59:08 AM EST |
| 4.00 | 4.15 | 4.95 | 4.55 | 5.22 | 0.00 | 0.00% | 1.14 | 0 | 30 | 2.47 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:08 AM EST |
| 5.00 | 3.35 | 3.80 | 3.58 | 3.65 | -1.10 | -23.16% | 0.72 | 15 | 141 | 1.80 | 1.00 | 0.02 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 6.00 | 2.37 | 2.67 | 2.52 | 2.62 | -0.88 | -25.15% | 0.42 | 40 | 1,669 | 1.09 | 0.92 | 0.08 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 7.00 | 1.61 | 1.75 | 1.68 | 1.66 | -1.24 | -42.76% | 0.24 | 84 | 1,618 | 0.93 | 0.79 | 0.12 | -0.01 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 8.00 | 1.06 | 1.10 | 1.08 | 1.06 | -1.14 | -51.82% | 0.14 | 573 | 5,756 | 0.81 | 0.63 | 0.16 | -0.01 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 9.00 | 0.67 | 0.69 | 0.68 | 0.67 | -0.95 | -58.65% | 0.08 | 1,822 | 10,661 | 0.83 | 0.46 | 0.17 | -0.01 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 10.00 | 0.42 | 0.43 | 0.43 | 0.43 | -0.78 | -64.47% | 0.04 | 28,308 | 35,904 | 0.86 | 0.32 | 0.15 | -0.01 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 11.00 | 0.28 | 0.30 | 0.29 | 0.28 | -0.69 | -71.14% | 0.03 | 615 | 2,177 | 0.90 | 0.23 | 0.12 | -0.01 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 12.00 | 0.17 | 0.21 | 0.19 | 0.19 | -0.49 | -72.06% | 0.02 | 967 | 3,367 | 0.93 | 0.16 | 0.09 | -0.01 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 13.00 | 0.14 | 0.16 | 0.15 | 0.16 | -0.34 | -68.00% | 0.01 | 99 | 2,128 | 0.97 | 0.12 | 0.07 | -0.01 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 14.00 | 0.11 | 0.12 | 0.12 | 0.12 | -0.28 | -70.00% | 0.01 | 34 | 998 | 1.02 | 0.09 | 0.06 | -0.01 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 15.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.24 | -75.00% | 0.01 | 245 | 1,550 | 1.08 | 0.07 | 0.04 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 16.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.22 | -75.87% | 0.00 | 257 | 1,472 | 1.12 | 0.05 | 0.03 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 17.00 | 0.01 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 1 | 11 | 1.21 | 0.04 | 0.03 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 18.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.10 | -66.67% | 0.00 | 4 | 859 | 1.25 | 0.03 | 0.02 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 19.00 | 0.00 | 0.22 | 0.11 | 0.06 | -0.10 | -62.50% | 0.01 | 1 | 174 | 1.66 | 0.01 | 0.01 | 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 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 10 | 5.51 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 11:59:08 AM EST |
| 2.00 | 0.00 | 0.17 | 0.09 | % | 0.04 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:59:08 AM EST | |||
| 3.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 9 | 2.36 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 11:59:08 AM EST |
| 4.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.01 | 245 | 338 | 1.15 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 5.00 | 0.00 | 0.09 | 0.05 | 0.06 | +0.01 | +20.00% | 0.01 | 33 | 4,618 | 1.00 | 0.00 | 0.02 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 6.00 | 0.11 | 0.14 | 0.13 | 0.13 | -0.02 | -13.34% | 0.02 | 51 | 3,408 | 0.88 | -0.08 | 0.08 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 7.00 | 0.31 | 0.34 | 0.33 | 0.33 | +0.03 | +10.00% | 0.05 | 716 | 4,422 | 0.84 | -0.21 | 0.12 | -0.01 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 8.00 | 0.71 | 0.75 | 0.73 | 0.72 | +0.13 | +22.04% | 0.09 | 869 | 3,199 | 0.83 | -0.37 | 0.16 | -0.01 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 9.00 | 1.30 | 1.35 | 1.33 | 1.33 | +0.30 | +29.13% | 0.15 | 132 | 6,770 | 0.85 | -0.54 | 0.17 | -0.01 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 10.00 | 2.07 | 2.14 | 2.11 | 2.08 | +0.40 | +23.81% | 0.21 | 24,949 | 30,273 | 0.88 | -0.68 | 0.15 | -0.01 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 11.00 | 2.63 | 3.15 | 2.89 | 2.31 | 0.00 | 0.00% | 0.26 | 0 | 622 | 0.90 | -0.77 | 0.12 | -0.01 | 5/7/2026 | 5/8/2026 11:59:08 AM EST |
| 12.00 | 3.55 | 3.95 | 3.75 | 3.70 | +0.49 | +15.27% | 0.31 | 2 | 360 | 1.04 | -0.84 | 0.09 | -0.01 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 13.00 | 4.50 | 4.90 | 4.70 | 4.80 | +0.55 | +12.95% | 0.36 | 4 | 543 | 1.12 | -0.88 | 0.07 | -0.01 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 14.00 | 5.35 | 6.00 | 5.68 | 5.00 | 0.00 | 0.00% | 0.41 | 0 | 86 | 1.51 | -0.91 | 0.06 | -0.01 | 5/7/2026 | 5/8/2026 11:59:08 AM EST |
| 15.00 | 6.45 | 6.85 | 6.65 | 6.60 | +0.29 | +4.60% | 0.44 | 1 | 108 | 1.36 | -0.93 | 0.04 | 0.00 | 5/8/2026 | 5/8/2026 11:59:08 AM EST |
| 16.00 | 7.25 | 7.90 | 7.58 | 7.10 | 0.00 | 0.00% | 0.47 | 0 | 133 | 1.61 | -0.95 | 0.03 | 0.00 | 5/1/2026 | 5/8/2026 11:59:08 AM EST |
| 17.00 | 8.30 | 9.00 | 8.65 | 7.58 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.84 | -0.96 | 0.03 | 0.00 | 5/4/2026 | 5/8/2026 11:59:08 AM EST |
| 18.00 | 9.25 | 9.95 | 9.60 | % | 0.53 | 0 | 0 | 1.87 | -0.97 | 0.02 | 0.00 | 5/8/2026 11:59:08 AM EST | |||
| 19.00 | 10.20 | 11.00 | 10.60 | % | 0.56 | 0 | 0 | 2.02 | -0.99 | 0.01 | 0.00 | 5/8/2026 11:59:08 AM EST |