Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $8.08 as of 5/28/2026 3:24:35 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 | 3.90 | 7.55 | 5.73 | 5.50 | +0.28 | +5.37% | 1.91 | 7 | 28 | 7.05 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 4.00 | 3.30 | 5.85 | 4.58 | 4.58 | +0.58 | +14.50% | 1.15 | 1 | 58 | 4.11 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 5.00 | 2.48 | 4.00 | 3.24 | 3.00 | -0.20 | -6.25% | 0.65 | 1 | 694 | 1.81 | 0.98 | 0.04 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 6.00 | 2.55 | 2.73 | 2.64 | 2.65 | +0.40 | +17.78% | 0.44 | 64 | 1,472 | 0.99 | 0.91 | 0.08 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 7.00 | 1.77 | 2.05 | 1.91 | 1.85 | +0.43 | +30.29% | 0.27 | 179 | 8,102 | 0.88 | 0.79 | 0.12 | -0.01 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 8.00 | 1.19 | 1.27 | 1.23 | 1.23 | +0.35 | +39.78% | 0.15 | 459 | 9,159 | 0.80 | 0.63 | 0.16 | -0.01 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 9.00 | 0.78 | 0.81 | 0.80 | 0.81 | +0.23 | +39.66% | 0.09 | 5,284 | 14,332 | 0.81 | 0.47 | 0.17 | -0.01 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 10.00 | 0.53 | 0.55 | 0.54 | 0.54 | +0.17 | +45.95% | 0.05 | 8,872 | 17,288 | 0.84 | 0.33 | 0.15 | -0.01 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 11.00 | 0.25 | 0.39 | 0.32 | 0.36 | +0.12 | +50.00% | 0.03 | 481 | 9,140 | 0.83 | 0.25 | 0.12 | -0.01 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 12.00 | 0.25 | 0.28 | 0.27 | 0.27 | +0.09 | +50.00% | 0.02 | 743 | 13,195 | 0.91 | 0.18 | 0.09 | -0.01 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 13.00 | 0.17 | 0.20 | 0.19 | 0.17 | +0.04 | +30.77% | 0.01 | 85 | 5,122 | 0.93 | 0.14 | 0.08 | -0.01 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 14.00 | 0.12 | 0.37 | 0.25 | 0.14 | +0.03 | +27.28% | 0.02 | 139 | 3,470 | 1.10 | 0.10 | 0.06 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 15.00 | 0.10 | 0.13 | 0.12 | 0.12 | +0.03 | +33.34% | 0.01 | 335 | 5,655 | 1.01 | 0.09 | 0.05 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 16.00 | 0.05 | 0.13 | 0.09 | 0.11 | -0.05 | -31.25% | 0.01 | 130 | 1,913 | 1.03 | 0.07 | 0.04 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 17.00 | 0.05 | 0.30 | 0.18 | 0.08 | -0.06 | -42.86% | 0.01 | 1 | 1,819 | 1.24 | 0.04 | 0.03 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 18.00 | 0.06 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 72 | 2,988 | 1.15 | 0.04 | 0.03 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 19.00 | 0.05 | 0.10 | 0.08 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 652 | 1.20 | 0.03 | 0.02 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 20.00 | 0.03 | 0.08 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 198 | 4,132 | 1.18 | 0.03 | 0.02 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.63 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/28/2026 4:00:06 PM EST |
| 4.00 | 0.01 | 0.09 | 0.05 | 0.03 | -0.01 | -25.00% | 0.01 | 102 | 249 | 1.15 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 5.00 | 0.03 | 0.06 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 162 | 934 | 0.87 | -0.02 | 0.04 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 6.00 | 0.13 | 0.16 | 0.15 | 0.15 | -0.02 | -11.77% | 0.02 | 69 | 2,799 | 0.83 | -0.09 | 0.08 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 7.00 | 0.33 | 0.36 | 0.35 | 0.34 | -0.09 | -20.93% | 0.05 | 321 | 2,999 | 0.79 | -0.21 | 0.12 | -0.01 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 8.00 | 0.70 | 0.78 | 0.74 | 0.78 | -0.10 | -11.37% | 0.09 | 242 | 4,731 | 0.79 | -0.37 | 0.16 | -0.01 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 9.00 | 1.26 | 1.35 | 1.31 | 1.31 | -0.20 | -13.25% | 0.15 | 244 | 5,639 | 0.81 | -0.53 | 0.17 | -0.01 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 10.00 | 1.95 | 2.13 | 2.04 | 1.96 | -0.33 | -14.41% | 0.20 | 8 | 6,387 | 0.82 | -0.67 | 0.15 | -0.01 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 11.00 | 2.63 | 2.94 | 2.79 | 2.79 | -0.22 | -7.31% | 0.25 | 63 | 6,775 | 0.75 | -0.75 | 0.12 | -0.01 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 12.00 | 3.60 | 4.05 | 3.83 | 3.80 | -0.30 | -7.32% | 0.32 | 87 | 3,735 | 0.92 | -0.82 | 0.09 | -0.01 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 13.00 | 4.45 | 5.25 | 4.85 | 5.25 | +0.20 | +3.96% | 0.37 | 1 | 1,127 | 1.52 | -0.86 | 0.08 | -0.01 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 14.00 | 5.40 | 6.10 | 5.75 | 5.84 | -0.31 | -5.05% | 0.41 | 2 | 524 | 1.51 | -0.90 | 0.06 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 15.00 | 6.35 | 7.05 | 6.70 | 6.77 | -0.08 | -1.17% | 0.45 | 59 | 1,360 | 1.57 | -0.91 | 0.05 | 0.00 | 5/28/2026 | 5/28/2026 4:00:06 PM EST |
| 16.00 | 7.30 | 8.75 | 8.03 | 7.92 | 0.00 | 0.00% | 0.50 | 0 | 214 | 2.31 | -0.93 | 0.04 | 0.00 | 5/27/2026 | 5/28/2026 4:00:06 PM EST |
| 17.00 | 8.30 | 9.60 | 8.95 | 8.00 | 0.00 | 0.00% | 0.53 | 0 | 269 | 2.29 | -0.96 | 0.03 | 0.00 | 5/4/2026 | 5/28/2026 4:00:06 PM EST |
| 18.00 | 9.30 | 10.10 | 9.70 | 10.00 | 0.00 | 0.00% | 0.54 | 0 | 34 | 1.91 | -0.96 | 0.03 | 0.00 | 5/22/2026 | 5/28/2026 4:00:06 PM EST |
| 19.00 | 10.25 | 11.70 | 10.98 | 9.80 | 0.00 | 0.00% | 0.58 | 0 | 91 | 2.55 | -0.97 | 0.02 | 0.00 | 5/4/2026 | 5/28/2026 4:00:06 PM EST |
| 20.00 | 11.25 | 12.55 | 11.90 | 10.70 | 0.00 | 0.00% | 0.59 | 0 | 51 | 2.50 | -0.97 | 0.02 | 0.00 | 5/7/2026 | 5/28/2026 4:00:06 PM EST |