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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.45 | 8.05 | 6.25 | 6.03 | +0.53 | +9.64% | 2.08 | 6 | 21 | 7.50 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 4.00 | 4.45 | 5.65 | 5.05 | 4.95 | +0.37 | +8.08% | 1.26 | 3 | 55 | 2.90 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 5.00 | 3.70 | 4.30 | 4.00 | 3.90 | +0.90 | +30.00% | 0.80 | 31 | 693 | 1.73 | 0.98 | 0.04 | 0.00 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 6.00 | 2.85 | 3.10 | 2.98 | 2.97 | +0.32 | +12.08% | 0.50 | 699 | 1,434 | 1.09 | 0.91 | 0.06 | 0.00 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 7.00 | 2.15 | 2.30 | 2.23 | 2.05 | +0.20 | +10.82% | 0.32 | 337 | 8,116 | 0.87 | 0.81 | 0.09 | -0.01 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 8.00 | 1.42 | 1.55 | 1.49 | 1.54 | +0.31 | +25.21% | 0.19 | 1,415 | 9,278 | 0.80 | 0.68 | 0.12 | -0.01 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 9.00 | 0.98 | 1.05 | 1.02 | 1.04 | +0.23 | +28.40% | 0.11 | 3,800 | 18,258 | 0.85 | 0.54 | 0.14 | -0.01 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 10.00 | 0.70 | 0.73 | 0.72 | 0.70 | +0.16 | +29.63% | 0.07 | 19,439 | 22,352 | 0.87 | 0.42 | 0.13 | -0.01 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 11.00 | 0.49 | 0.54 | 0.52 | 0.55 | +0.19 | +52.78% | 0.05 | 11,165 | 9,363 | 0.91 | 0.33 | 0.11 | -0.01 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 12.00 | 0.37 | 0.38 | 0.38 | 0.36 | +0.09 | +33.34% | 0.03 | 1,877 | 13,665 | 0.95 | 0.26 | 0.10 | -0.01 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 13.00 | 0.25 | 0.30 | 0.28 | 0.27 | +0.10 | +58.83% | 0.02 | 1,213 | 5,190 | 0.97 | 0.22 | 0.08 | -0.01 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 14.00 | 0.17 | 0.24 | 0.21 | 0.21 | +0.07 | +50.00% | 0.01 | 196 | 3,545 | 1.00 | 0.19 | 0.07 | -0.01 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 15.00 | 0.15 | 0.20 | 0.18 | 0.16 | +0.04 | +33.34% | 0.01 | 556 | 5,825 | 1.05 | 0.16 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 16.00 | 0.12 | 0.15 | 0.14 | 0.15 | +0.04 | +36.37% | 0.01 | 97 | 1,928 | 1.07 | 0.14 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 17.00 | 0.08 | 0.15 | 0.12 | 0.14 | +0.06 | +75.00% | 0.01 | 3 | 1,820 | 1.11 | 0.13 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 18.00 | 0.06 | 0.14 | 0.10 | 0.13 | +0.06 | +85.72% | 0.01 | 7 | 2,979 | 1.14 | 0.11 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 19.00 | 0.05 | 0.20 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 652 | 1.24 | 0.09 | 0.04 | -0.01 | 5/28/2026 | 5/29/2026 4:00:08 PM EST |
| 20.00 | 0.04 | 0.11 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 459 | 4,110 | 1.20 | 0.08 | 0.03 | -0.01 | 5/29/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.55 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 4:00:08 PM EST |
| 4.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 351 | 1.19 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:08 PM EST |
| 5.00 | 0.04 | 0.26 | 0.15 | 0.05 | -0.02 | -28.58% | 0.03 | 3 | 909 | 1.20 | -0.02 | 0.04 | 0.00 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 6.00 | 0.12 | 0.13 | 0.13 | 0.12 | -0.03 | -20.00% | 0.02 | 929 | 2,856 | 0.88 | -0.09 | 0.06 | 0.00 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 7.00 | 0.28 | 0.37 | 0.33 | 0.33 | -0.01 | -2.95% | 0.05 | 166 | 3,069 | 0.86 | -0.19 | 0.09 | -0.01 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 8.00 | 0.60 | 0.67 | 0.64 | 0.64 | -0.14 | -17.95% | 0.08 | 313 | 4,833 | 0.82 | -0.32 | 0.12 | -0.01 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 9.00 | 1.10 | 1.20 | 1.15 | 1.13 | -0.18 | -13.74% | 0.13 | 410 | 5,641 | 0.83 | -0.46 | 0.14 | -0.01 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 10.00 | 1.78 | 1.89 | 1.84 | 1.80 | -0.16 | -8.17% | 0.18 | 102 | 6,389 | 0.87 | -0.58 | 0.13 | -0.01 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 11.00 | 2.57 | 2.66 | 2.62 | 2.54 | -0.25 | -8.97% | 0.24 | 92 | 6,720 | 0.89 | -0.67 | 0.11 | -0.01 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 12.00 | 3.25 | 3.75 | 3.50 | 3.63 | -0.17 | -4.48% | 0.29 | 10 | 3,735 | 0.86 | -0.74 | 0.10 | -0.01 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 13.00 | 4.10 | 5.85 | 4.98 | 4.30 | -0.95 | -18.10% | 0.38 | 25 | 1,128 | 1.51 | -0.78 | 0.08 | -0.01 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 14.00 | 5.00 | 5.80 | 5.40 | 5.27 | -0.57 | -9.76% | 0.39 | 2 | 522 | 1.51 | -0.81 | 0.07 | -0.01 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 15.00 | 6.10 | 6.45 | 6.28 | 6.22 | -0.55 | -8.13% | 0.42 | 2 | 1,360 | 1.28 | -0.84 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 16.00 | 6.80 | 7.80 | 7.30 | 7.92 | 0.00 | 0.00% | 0.46 | 0 | 214 | 1.74 | -0.86 | 0.05 | -0.01 | 5/27/2026 | 5/29/2026 4:00:08 PM EST |
| 17.00 | 7.90 | 9.00 | 8.45 | 8.00 | 0.00 | 0.00% | 0.50 | 0 | 269 | 2.02 | -0.87 | 0.05 | -0.01 | 5/4/2026 | 5/29/2026 4:00:08 PM EST |
| 18.00 | 8.50 | 9.95 | 9.23 | 10.00 | 0.00 | 0.00% | 0.51 | 0 | 34 | 2.07 | -0.89 | 0.04 | -0.01 | 5/22/2026 | 5/29/2026 4:00:08 PM EST |
| 19.00 | 9.50 | 10.95 | 10.23 | 9.80 | 0.00 | 0.00% | 0.54 | 0 | 91 | 0.00 | -0.91 | 0.04 | -0.01 | 5/4/2026 | 5/29/2026 4:00:08 PM EST |
| 20.00 | 10.80 | 11.35 | 11.08 | 10.70 | 0.00 | 0.00% | 0.55 | 0 | 51 | 1.58 | -0.92 | 0.03 | -0.01 | 5/7/2026 | 5/29/2026 4:00:08 PM EST |