Options Chain for SOUNDHOUND AI INC CLASS A COM (SOUN) - $8.88 as of 5/8/2026 8:16:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.15 | 8.00 | 7.58 | 8.25 | 0.00 | 0.00% | 7.58 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 2.00 | 6.30 | 7.00 | 6.65 | 7.40 | 0.00 | 0.00% | 3.33 | 0 | 10 | 7.19 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 3.00 | 4.95 | 6.10 | 5.53 | 5.15 | 0.00 | 0.00% | 1.84 | 0 | 2 | 6.30 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:08 PM EST |
| 3.50 | 4.75 | 5.45 | 5.10 | % | 1.46 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 4.00 | 4.35 | 5.10 | 4.73 | 4.60 | -0.60 | -11.54% | 1.18 | 6 | 77 | 4.82 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 4.50 | 3.65 | 4.45 | 4.05 | 4.02 | -1.22 | -23.29% | 0.90 | 6 | 2 | 3.07 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 5.00 | 3.80 | 3.95 | 3.88 | 3.90 | -0.75 | -16.13% | 0.78 | 4 | 388 | 2.66 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 5.50 | 2.92 | 3.50 | 3.21 | 4.30 | 0.00 | 0.00% | 0.58 | 0 | 3 | 2.65 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:08 PM EST |
| 6.00 | 2.59 | 2.95 | 2.77 | 2.66 | -0.99 | -27.13% | 0.46 | 116 | 2,088 | 1.94 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 6.50 | 1.88 | 2.48 | 2.18 | 2.05 | -0.78 | -27.57% | 0.34 | 11 | 164 | 1.80 | 0.99 | 0.04 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 7.00 | 1.84 | 2.02 | 1.93 | 1.93 | -0.80 | -29.31% | 0.28 | 374 | 9,810 | 1.64 | 0.97 | 0.08 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 7.50 | 1.24 | 1.52 | 1.38 | 1.38 | -0.90 | -39.48% | 0.18 | 186 | 745 | 1.30 | 0.90 | 0.15 | -0.01 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 8.00 | 0.93 | 1.03 | 0.98 | 0.94 | -0.95 | -50.27% | 0.12 | 1,708 | 8,281 | 0.89 | 0.81 | 0.25 | -0.02 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 8.50 | 0.58 | 0.62 | 0.60 | 0.61 | -0.91 | -59.87% | 0.07 | 3,463 | 2,441 | 0.84 | 0.66 | 0.35 | -0.02 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 9.00 | 0.36 | 0.37 | 0.37 | 0.37 | -0.88 | -70.40% | 0.04 | 10,379 | 14,202 | 0.89 | 0.46 | 0.39 | -0.03 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 9.50 | 0.19 | 0.22 | 0.21 | 0.20 | -0.80 | -80.00% | 0.02 | 8,927 | 4,890 | 0.91 | 0.30 | 0.33 | -0.03 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 10.00 | 0.12 | 0.13 | 0.13 | 0.12 | -0.68 | -85.00% | 0.01 | 31,049 | 51,469 | 0.97 | 0.20 | 0.24 | -0.02 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 10.50 | 0.07 | 0.08 | 0.08 | 0.07 | -0.59 | -89.40% | 0.01 | 1,527 | 4,343 | 1.02 | 0.14 | 0.17 | -0.02 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 11.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.47 | -92.16% | 0.00 | 4,876 | 9,514 | 1.07 | 0.10 | 0.13 | -0.02 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 11.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.37 | -92.50% | 0.00 | 349 | 1,679 | 1.16 | 0.07 | 0.09 | -0.02 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 12.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.32 | -91.43% | 0.00 | 2,877 | 11,056 | 1.26 | 0.05 | 0.07 | -0.01 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 12.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.27 | -90.00% | 0.00 | 151 | 2,875 | 1.35 | 0.04 | 0.05 | -0.01 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.23 | -95.84% | 0.00 | 499 | 5,668 | 1.35 | 0.03 | 0.04 | -0.01 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.14 | -87.50% | 0.00 | 201 | 1,826 | 1.56 | 0.02 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.13 | -92.86% | 0.00 | 606 | 12,114 | 1.83 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.08 | -88.89% | 0.00 | 62 | 3,088 | 2.14 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 17.00 | 0.00 | 0.11 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 481 | 2.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 188 | 2.68 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 11 | 512 | 2.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:08 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:08 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:08 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:08 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,532 | 2.61 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,159 | 2.25 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:08 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 6,492 | 1.93 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,226 | 1.64 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 89 | 3,336 | 1.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 6.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 63 | 922 | 1.25 | -0.01 | 0.04 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 7.00 | 0.02 | 0.07 | 0.05 | 0.02 | -0.07 | -77.78% | 0.01 | 2,269 | 4,771 | 1.17 | -0.03 | 0.08 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 7.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.08 | -66.67% | 0.01 | 3,588 | 4,766 | 0.87 | -0.10 | 0.15 | -0.01 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 8.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.10 | -47.62% | 0.01 | 2,927 | 6,757 | 0.84 | -0.19 | 0.25 | -0.02 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 8.50 | 0.24 | 0.25 | 0.25 | 0.25 | -0.13 | -34.22% | 0.03 | 4,759 | 1,507 | 0.82 | -0.34 | 0.35 | -0.02 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 9.00 | 0.48 | 0.50 | 0.49 | 0.50 | -0.08 | -13.80% | 0.05 | 2,030 | 2,786 | 0.83 | -0.54 | 0.39 | -0.03 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 9.50 | 0.82 | 0.88 | 0.85 | 0.84 | -0.01 | -1.18% | 0.09 | 653 | 1,145 | 0.88 | -0.70 | 0.33 | -0.03 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 10.00 | 1.24 | 1.30 | 1.27 | 1.25 | +0.11 | +9.65% | 0.13 | 19,769 | 34,877 | 0.94 | -0.80 | 0.24 | -0.02 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 10.50 | 1.59 | 2.00 | 1.80 | 1.87 | +0.18 | +10.66% | 0.17 | 34 | 59 | 1.84 | -0.86 | 0.17 | -0.02 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 11.00 | 2.05 | 2.65 | 2.35 | 2.44 | +0.53 | +27.75% | 0.21 | 28 | 264 | 2.44 | -0.90 | 0.13 | -0.02 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 11.50 | 2.51 | 3.20 | 2.86 | 3.17 | +0.75 | +31.00% | 0.25 | 1 | 92 | 2.78 | -0.93 | 0.09 | -0.02 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 12.00 | 3.10 | 3.65 | 3.38 | 3.43 | +0.67 | +24.28% | 0.28 | 17 | 3,001 | 2.88 | -0.95 | 0.07 | -0.01 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 12.50 | 3.55 | 4.20 | 3.88 | 3.95 | +0.39 | +10.96% | 0.31 | 2 | 88 | 3.19 | -0.96 | 0.05 | -0.01 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 13.00 | 4.05 | 4.40 | 4.23 | 4.30 | +0.55 | +14.67% | 0.33 | 4 | 250 | 2.58 | -0.97 | 0.04 | -0.01 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 14.00 | 5.05 | 5.85 | 5.45 | 5.60 | +0.87 | +18.40% | 0.39 | 1 | 55 | 4.08 | -0.98 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 15.00 | 6.05 | 6.65 | 6.35 | 6.48 | +0.48 | +8.00% | 0.42 | 4 | 368 | 3.88 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 16.00 | 7.05 | 7.90 | 7.48 | 6.98 | 0.00 | 0.00% | 0.47 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:08 PM EST |
| 17.00 | 8.05 | 8.90 | 8.48 | % | 0.50 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 18.00 | 9.05 | 9.85 | 9.45 | % | 0.52 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 19.00 | 10.05 | 10.80 | 10.43 | 10.57 | +0.98 | +10.22% | 0.55 | 3 | 3 | 5.23 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |