Explore strikes, OI, IV and strategy data for SOUN.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOUN251107C00005000 | 11/5 1:53 PM | 5.00 | 10.46 | 10.15 | 12.6 | 0.21 | 2.05% | 3 | 7 | 1465.63% | Yes |
| SOUN251107C00007000 | 11/5 9:38 AM | 7.00 | 8.47 | 7.9 | 9.85 | 0.12 | 1.44% | 1 | 11 | 721.88% | Yes |
| SOUN251107C00008000 | 11/5 10:05 AM | 8.00 | 6.75 | 6.75 | 9.45 | -0.60 | -8.16% | 1 | 69 | 782.81% | Yes |
| SOUN251107C00008500 | 11/5 10:05 AM | 8.50 | 7.65 | 6.35 | 8.3 | 1.00 | 15.04% | 2 | 49 | 521.88% | Yes |
| SOUN251107C00009000 | 11/4 3:18 PM | 9.00 | 7.20 | 5.9 | 7.95 | 1.00 | 16.13% | 1 | 20 | 562.50% | Yes |
| SOUN251107C00010000 | 11/5 3:27 PM | 10.00 | 5.40 | 4.55 | 6.75 | 0.20 | 3.85% | 7 | 201 | 838.28% | Yes |
| SOUN251107C00011000 | 11/5 3:54 PM | 11.00 | 4.72 | 3.95 | 4.8 | 0.40 | 9.26% | 5 | 1089 | 312.50% | Yes |
| SOUN251107C00011500 | 11/5 12:10 PM | 11.50 | 4.25 | 3.7 | 5.55 | 0.38 | 9.82% | 5 | 85 | 446.09% | Yes |
| SOUN251107C00012000 | 11/5 2:09 PM | 12.00 | 3.45 | 3.25 | 4.05 | 0.25 | 7.81% | 122 | 137 | 374.22% | Yes |
| SOUN251107C00012500 | 11/5 3:54 PM | 12.50 | 3.21 | 1.9 | 4.45 | 0.15 | 4.90% | 26 | 29 | 612.50% | Yes |
| SOUN251107C00013000 | 11/5 2:25 PM | 13.00 | 2.62 | 0.9 | 4.55 | 0.19 | 7.82% | 15 | 53 | 112.50% | Yes |
| SOUN251107C00013500 | 11/5 3:47 PM | 13.50 | 2.28 | 2.32 | 2.8 | 0.24 | 11.76% | 44 | 159 | 259.38% | Yes |
| SOUN251107C00014000 | 11/5 3:59 PM | 14.00 | 1.97 | 1.98 | 2.11 | 0.47 | 31.33% | 745 | 660 | 216.41% | Yes |
| SOUN251107C00014500 | 11/5 3:56 PM | 14.50 | 1.69 | 1.63 | 1.79 | 0.25 | 17.36% | 92 | 371 | 220.31% | Yes |
| SOUN251107C00015000 | 11/5 3:56 PM | 15.00 | 1.45 | 1.45 | 1.5 | 0.20 | 16.00% | 986 | 913 | 237.89% | Yes |
| SOUN251107C00015500 | 11/5 3:59 PM | 15.50 | 1.17 | 1.11 | 1.2 | 0.19 | 19.39% | 1577 | 603 | 226.17% | Yes |
| SOUN251107C00016000 | 11/5 3:59 PM | 16.00 | 0.99 | 0.98 | 1 | 0.13 | 15.12% | 4878 | 2028 | 240.23% | No |
| SOUN251107C00016500 | 11/5 3:59 PM | 16.50 | 0.79 | 0.78 | 0.81 | 0.10 | 14.49% | 568 | 1504 | 240.63% | No |
| SOUN251107C00017000 | 11/5 3:58 PM | 17.00 | 0.61 | 0.61 | 0.65 | 0.04 | 7.02% | 1354 | 3377 | 240.63% | No |
| SOUN251107C00017500 | 11/5 3:58 PM | 17.50 | 0.49 | 0.49 | 0.51 | 0.04 | 8.89% | 847 | 5358 | 241.80% | No |
| SOUN251107C00018000 | 11/5 3:59 PM | 18.00 | 0.41 | 0.39 | 0.42 | 0.02 | 5.13% | 6549 | 41034 | 246.09% | No |
| SOUN251107C00018500 | 11/5 3:59 PM | 18.50 | 0.33 | 0.3 | 0.33 | 0.01 | 3.13% | 2469 | 34390 | 246.09% | No |
| SOUN251107C00019000 | 11/5 3:57 PM | 19.00 | 0.26 | 0.24 | 0.27 | 0.00 | 0.00% | 1189 | 5167 | 250.39% | No |
| SOUN251107C00019500 | 11/5 3:49 PM | 19.50 | 0.17 | 0.17 | 0.22 | -0.04 | -19.05% | 212 | 3268 | 250.00% | No |
| SOUN251107C00020000 | 11/5 3:59 PM | 20.00 | 0.17 | 0.16 | 0.17 | -0.02 | -10.53% | 1447 | 8212 | 257.03% | No |
| SOUN251107C00020500 | 11/5 3:53 PM | 20.50 | 0.14 | 0.12 | 0.15 | 0.00 | 0.00% | 179 | 1841 | 260.94% | No |
| SOUN251107C00021000 | 11/5 3:54 PM | 21.00 | 0.12 | 0.1 | 0.12 | -0.01 | -7.69% | 1123 | 2958 | 265.63% | No |
| SOUN251107C00021500 | 11/5 3:53 PM | 21.50 | 0.10 | 0.09 | 0.1 | 0.00 | 0.00% | 53 | 1450 | 271.88% | No |
| SOUN251107C00022000 | 11/5 3:57 PM | 22.00 | 0.09 | 0.08 | 0.1 | -0.02 | -18.18% | 383 | 3832 | 283.59% | No |
| SOUN251107C00022500 | 11/5 3:36 PM | 22.50 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 580 | 1085 | 290.63% | No |
| SOUN251107C00023000 | 11/5 3:44 PM | 23.00 | 0.07 | 0.05 | 0.1 | -0.02 | -22.22% | 70 | 2598 | 300.00% | No |
| SOUN251107C00023500 | 11/5 11:40 AM | 23.50 | 0.14 | 0.04 | 0.15 | 0.08 | 133.33% | 4 | 397 | 328.13% | No |
| SOUN251107C00024000 | 11/5 1:40 PM | 24.00 | 0.05 | 0.02 | 0.11 | -0.02 | -28.57% | 57 | 2710 | 317.19% | No |
| SOUN251107C00024500 | 11/4 12:49 PM | 24.50 | 0.05 | 0.01 | 1.26 | 0.00 | 0.00% | 4 | 18 | 575.78% | No |
| SOUN251107C00025000 | 11/5 3:41 PM | 25.00 | 0.04 | 0.04 | 0.08 | -0.02 | -33.33% | 217 | 4891 | 337.50% | No |
| SOUN251107C00026000 | 11/5 3:23 PM | 26.00 | 0.03 | 0.03 | 0.07 | -0.03 | -50.00% | 75 | 2155 | 348.44% | No |
| SOUN251107C00026500 | 11/5 12:11 PM | 26.50 | 0.18 | 0 | 0.52 | -0.20 | -52.63% | 1 | 1 | 496.88% | No |
| SOUN251107C00027000 | 11/5 3:52 PM | 27.00 | 0.03 | 0.02 | 0.38 | -0.02 | -40.00% | 42 | 630 | 479.69% | No |
| SOUN251107C00028000 | 11/5 3:05 PM | 28.00 | 0.02 | 0.01 | 0.44 | 0.00 | 0.00% | 16 | 527 | 515.63% | No |
| SOUN251107C00028500 | 11/5 12:29 PM | 28.50 | 0.38 | 0 | 0.48 | 0.36 | 1800.00% | 1 | 6 | 534.38% | No |
| SOUN251107C00029000 | 11/5 12:29 PM | 29.00 | 0.24 | 0 | 0.48 | 0.21 | 700.00% | 1 | 102 | 545.31% | No |
| SOUN251107C00030000 | 11/5 3:58 PM | 30.00 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 102 | 2219 | 387.50% | No |
| SOUN251107C00031000 | 11/5 3:06 PM | 31.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 12 | 478 | 375.00% | No |
| SOUN251107C00032000 | 11/5 2:40 PM | 32.00 | 0.02 | 0 | 0.03 | -0.02 | -50.00% | 3 | 216 | 393.75% | No |
| SOUN251107C00033000 | 11/3 1:35 PM | 33.00 | 0.03 | 0 | 0.02 | 0.00 | 0.00% | 1 | 57 | 387.50% | No |
| SOUN251107C00034000 | 11/3 1:35 PM | 34.00 | 0.03 | 0 | 1.57 | 0.00 | 0.00% | 1 | 4 | 861.72% | No |
| SOUN251107C00035000 | 11/5 10:33 AM | 35.00 | 0.14 | 0 | 1.18 | -0.07 | -33.33% | 1 | 50 | 814.84% | No |
| SOUN251107C00036000 | 11/5 1:34 PM | 36.00 | 0.02 | 0 | 0.05 | 0.01 | 100.00% | 22 | 179 | 475.00% | No |
| SOUN251107C00036500 | 11/5 2:43 PM | 36.50 | 0.01 | 0 | 0.02 | -0.15 | -93.75% | 50 | 8 | 431.25% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOUN251107P00005000 | 11/5 2:40 PM | 5.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 40 | 73 | 575.00% | No |
| SOUN251107P00007000 | 11/4 1:26 PM | 7.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 91 | 663 | 462.50% | No |
| SOUN251107P00007500 | 11/4 11:42 AM | 7.50 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 1 | 292 | 425.00% | No |
| SOUN251107P00008000 | 11/4 11:12 AM | 8.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 1 | 5520 | 387.50% | No |
| SOUN251107P00008500 | 11/5 11:19 AM | 8.50 | 0.02 | 0 | 0.02 | -0.01 | -33.33% | 3 | 2819 | 356.25% | No |
| SOUN251107P00009000 | 11/5 3:52 PM | 9.00 | 0.01 | 0 | 0.02 | -0.09 | -90.00% | 3 | 58 | 325.00% | No |
| SOUN251107P00009500 | 11/5 2:30 PM | 9.50 | 0.01 | 0 | 0.19 | -0.01 | -50.00% | 22 | 536 | 431.25% | No |
| SOUN251107P00010000 | 11/5 3:18 PM | 10.00 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 78 | 459 | 296.88% | No |
| SOUN251107P00010500 | 11/5 1:47 PM | 10.50 | 0.04 | 0 | 0.53 | -0.01 | -20.00% | 2 | 2 | 467.19% | No |
| SOUN251107P00011000 | 11/5 2:51 PM | 11.00 | 0.05 | 0.03 | 0.07 | -0.09 | -64.29% | 176 | 3555 | 284.38% | No |
| SOUN251107P00011500 | 11/5 3:00 PM | 11.50 | 0.06 | 0 | 0.2 | -0.01 | -14.29% | 143 | 346 | 295.31% | No |
| SOUN251107P00012000 | 11/5 3:51 PM | 12.00 | 0.08 | 0.02 | 0.1 | -0.03 | -27.27% | 986 | 1104 | 232.81% | No |
| SOUN251107P00012500 | 11/5 3:32 PM | 12.50 | 0.12 | 0.05 | 0.11 | -0.06 | -33.33% | 309 | 2083 | 218.75% | No |
| SOUN251107P00013000 | 11/5 3:50 PM | 13.00 | 0.17 | 0.15 | 0.17 | -0.12 | -41.38% | 3665 | 36058 | 229.69% | No |
| SOUN251107P00013500 | 11/5 3:57 PM | 13.50 | 0.24 | 0.22 | 0.25 | -0.17 | -41.46% | 2286 | 1276 | 224.22% | No |
| SOUN251107P00014000 | 11/5 3:57 PM | 14.00 | 0.37 | 0.34 | 0.39 | -0.25 | -40.32% | 1264 | 4127 | 228.13% | No |
| SOUN251107P00014500 | 11/5 3:57 PM | 14.50 | 0.55 | 0.51 | 0.59 | -0.33 | -37.50% | 1125 | 2381 | 235.55% | No |
| SOUN251107P00015000 | 11/5 3:57 PM | 15.00 | 0.75 | 0.7 | 0.78 | -0.35 | -31.82% | 774 | 7526 | 234.38% | No |
| SOUN251107P00015500 | 11/5 3:59 PM | 15.50 | 0.98 | 0.96 | 1 | -0.40 | -28.99% | 712 | 3391 | 235.94% | No |
| SOUN251107P00016000 | 11/5 3:54 PM | 16.00 | 1.31 | 1.24 | 1.37 | -0.44 | -25.14% | 4588 | 69364 | 248.05% | Yes |
| SOUN251107P00016500 | 11/5 3:57 PM | 16.50 | 1.61 | 1.55 | 1.67 | -0.45 | -21.84% | 346 | 2660 | 248.44% | Yes |
| SOUN251107P00017000 | 11/5 3:55 PM | 17.00 | 2.00 | 1.9 | 2.03 | -0.37 | -15.61% | 524 | 3559 | 253.13% | Yes |
| SOUN251107P00017500 | 11/5 3:54 PM | 17.50 | 2.23 | 2.23 | 2.4 | -0.58 | -20.64% | 84 | 2163 | 250.39% | Yes |
| SOUN251107P00018000 | 11/5 3:53 PM | 18.00 | 2.81 | 2.57 | 3 | -0.39 | -12.19% | 221 | 2757 | 271.88% | Yes |
| SOUN251107P00018500 | 11/5 2:31 PM | 18.50 | 3.30 | 2.77 | 3.3 | -0.65 | -16.46% | 405 | 1401 | 227.73% | Yes |
| SOUN251107P00019000 | 11/5 11:14 AM | 19.00 | 4.00 | 3.15 | 3.7 | -0.29 | -6.76% | 91 | 1251 | 210.16% | Yes |
| SOUN251107P00019500 | 11/5 2:47 PM | 19.50 | 4.38 | 3.05 | 4.65 | 0.01 | 0.23% | 74 | 910 | 192.19% | Yes |
| SOUN251107P00020000 | 11/5 12:59 PM | 20.00 | 4.98 | 4.4 | 5.3 | -0.02 | -0.40% | 14 | 848 | 388.28% | Yes |
| SOUN251107P00020500 | 11/5 1:34 PM | 20.50 | 5.42 | 4.15 | 5.85 | -0.02 | -0.37% | 302 | 314 | 298.44% | Yes |
| SOUN251107P00021000 | 11/3 10:01 AM | 21.00 | 4.17 | 5.35 | 6.25 | 0.00 | 0.00% | 2 | 194 | 416.41% | Yes |
| SOUN251107P00021500 | 11/4 1:01 PM | 21.50 | 6.28 | 5.2 | 7.2 | 0.00 | 0.00% | 5 | 41 | 405.47% | Yes |
| SOUN251107P00022000 | 11/5 12:11 PM | 22.00 | 6.82 | 5.95 | 7.55 | 0.17 | 2.56% | 12 | 45 | 439.84% | Yes |
| SOUN251107P00022500 | 10/31 9:40 AM | 22.50 | 5.87 | 6.2 | 8.15 | 0.00 | 0.00% | 1 | 86 | 432.81% | Yes |
| SOUN251107P00023000 | 11/5 1:20 PM | 23.00 | 7.60 | 6.4 | 8.8 | 0.05 | 0.66% | 28 | 34 | 422.66% | Yes |
| SOUN251107P00023500 | 11/5 12:02 PM | 23.50 | 8.20 | 6.8 | 9.45 | 0.05 | 0.61% | 80 | 143 | 447.66% | Yes |
| SOUN251107P00024000 | 10/17 2:40 PM | 24.00 | 6.00 | 7.8 | 10.45 | 0.00 | 0.00% | 1 | 0 | 619.53% | Yes |
| SOUN251107P00025000 | 11/5 10:28 AM | 25.00 | 9.85 | 8.8 | 10.65 | 2.45 | 33.11% | 30 | 33 | 529.69% | Yes |
| SOUN251107P00026000 | 11/4 3:58 PM | 26.00 | 10.92 | 9.8 | 11.7 | 0.00 | 0.00% | 10 | 5 | 567.19% | Yes |
| SOUN251107P00026500 | 10/31 10:18 AM | 26.50 | 9.54 | 10.3 | 12.95 | 0.00 | 0.00% | 1 | 1 | 698.44% | Yes |
| SOUN251107P00027000 | 10/14 9:46 AM | 27.00 | 8.50 | 10.65 | 13.4 | 0.00 | 0.00% | 6 | 6 | 683.59% | Yes |
| SOUN251107P00028000 | 11/4 11:40 AM | 28.00 | 12.05 | 11.5 | 14.4 | 0.00 | 0.00% | 1 | 3 | 687.50% | Yes |
| SOUN251107P00028500 | 10/31 9:40 AM | 28.50 | 11.68 | 12 | 14.9 | 0.00 | 0.00% | 2 | 2 | 700.78% | Yes |
| SOUN251107P00029000 | 10/23 2:00 PM | 29.00 | 10.75 | 12.6 | 15.05 | 0.00 | 0.00% | 0 | 20 | 671.09% | Yes |
| SOUN251107P00031000 | 10/9 1:01 PM | 31.00 | 12.55 | 14.45 | 17.5 | 0.00 | 0.00% | 0 | 70 | 768.75% | Yes |
| SOUN251107P00032000 | 10/8 3:18 PM | 32.00 | 13.65 | 15.45 | 18.4 | 0.00 | 0.00% | 0 | 1 | 774.22% | Yes |
| SOUN251107P00034000 | 11/4 12:21 PM | 34.00 | 18.24 | 17.45 | 20.4 | 0.00 | 0.00% | 1 | 4 | 815.63% | Yes |
| SOUN251107P00035000 | 10/17 11:57 AM | 35.00 | 16.00 | 18.6 | 21.4 | 0.00 | 0.00% | 1 | 1 | 860.16% | Yes |
