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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOUN251114C00008000 | 10/22 10:06 AM | 8.00 | 10.00 | 6.85 | 9.45 | 0.00 | 0.00% | 0 | 0 | 383.20% | Yes |
| SOUN251114C00009000 | 11/3 2:58 PM | 9.00 | 8.50 | 5.8 | 8.55 | 0.00 | 0.00% | 2 | 12 | 335.16% | Yes |
| SOUN251114C00010000 | 11/4 2:12 PM | 10.00 | 5.50 | 5 | 7.6 | 0.00 | 0.00% | 13 | 45 | 312.11% | Yes |
| SOUN251114C00011000 | 11/4 11:52 AM | 11.00 | 4.80 | 4.05 | 5.25 | 0.00 | 0.00% | 51 | 116 | 255.08% | Yes |
| SOUN251114C00011500 | 11/5 9:51 AM | 11.50 | 4.23 | 2.38 | 6.15 | -2.75 | -39.40% | 1 | 11 | 117.19% | Yes |
| SOUN251114C00012000 | 11/5 11:07 AM | 12.00 | 3.59 | 3.4 | 4.45 | -0.06 | -1.64% | 6 | 29 | 150.78% | Yes |
| SOUN251114C00012500 | 11/5 12:59 PM | 12.50 | 3.23 | 2.06 | 4.85 | -0.43 | -11.75% | 29 | 7 | 139.84% | Yes |
| SOUN251114C00013000 | 11/5 2:25 PM | 13.00 | 2.83 | 2.58 | 4.7 | -0.16 | -5.35% | 4 | 170 | 223.05% | Yes |
| SOUN251114C00013500 | 11/4 12:04 PM | 13.50 | 2.83 | 2.47 | 2.99 | 0.00 | 0.00% | 1 | 61 | 146.68% | Yes |
| SOUN251114C00014000 | 11/5 3:43 PM | 14.00 | 2.25 | 2.16 | 2.4 | 0.22 | 10.84% | 192 | 243 | 133.01% | Yes |
| SOUN251114C00014500 | 11/5 3:49 PM | 14.50 | 1.94 | 1.98 | 2.15 | 0.16 | 8.99% | 22 | 494 | 145.12% | Yes |
| SOUN251114C00015000 | 11/5 3:59 PM | 15.00 | 1.79 | 1.77 | 1.99 | 0.29 | 19.33% | 474 | 853 | 155.47% | Yes |
| SOUN251114C00015500 | 11/5 3:59 PM | 15.50 | 1.48 | 1.48 | 1.54 | 0.19 | 14.73% | 632 | 406 | 143.16% | Yes |
| SOUN251114C00016000 | 11/5 3:59 PM | 16.00 | 1.30 | 1.25 | 1.33 | 0.17 | 15.04% | 613 | 987 | 143.75% | No |
| SOUN251114C00016500 | 11/5 3:59 PM | 16.50 | 1.12 | 1.07 | 1.15 | 0.13 | 13.13% | 1046 | 1623 | 145.70% | No |
| SOUN251114C00017000 | 11/5 3:54 PM | 17.00 | 0.92 | 0.92 | 0.96 | 0.10 | 12.20% | 507 | 1423 | 146.09% | No |
| SOUN251114C00017500 | 11/5 3:45 PM | 17.50 | 0.76 | 0.74 | 0.83 | 0.08 | 11.76% | 113 | 1174 | 145.70% | No |
| SOUN251114C00018000 | 11/5 3:47 PM | 18.00 | 0.65 | 0.62 | 0.7 | -0.01 | -1.52% | 371 | 3238 | 146.29% | No |
| SOUN251114C00018500 | 11/5 3:34 PM | 18.50 | 0.56 | 0.56 | 0.6 | -0.11 | -16.42% | 206 | 1135 | 150.00% | No |
| SOUN251114C00019000 | 11/5 3:59 PM | 19.00 | 0.51 | 0.49 | 0.57 | 0.00 | 0.00% | 985 | 2706 | 155.86% | No |
| SOUN251114C00019500 | 11/5 3:54 PM | 19.50 | 0.42 | 0.41 | 0.45 | 0.00 | 0.00% | 488 | 1238 | 153.91% | No |
| SOUN251114C00020000 | 11/5 3:59 PM | 20.00 | 0.39 | 0.37 | 0.39 | 0.01 | 2.63% | 1445 | 5058 | 157.03% | No |
| SOUN251114C00020500 | 11/5 3:46 PM | 20.50 | 0.32 | 0.32 | 0.35 | 0.00 | 0.00% | 58 | 416 | 159.96% | No |
| SOUN251114C00021000 | 11/5 3:58 PM | 21.00 | 0.30 | 0.28 | 0.32 | 0.00 | 0.00% | 28 | 1768 | 163.28% | No |
| SOUN251114C00021500 | 11/5 3:45 PM | 21.50 | 0.26 | 0.1 | 0.33 | -0.01 | -3.70% | 179 | 706 | 156.25% | No |
| SOUN251114C00022000 | 11/5 3:36 PM | 22.00 | 0.22 | 0.18 | 0.23 | -0.02 | -8.33% | 222 | 1061 | 162.11% | No |
| SOUN251114C00022500 | 11/5 1:55 PM | 22.50 | 0.21 | 0.01 | 0.28 | -0.01 | -4.55% | 7 | 526 | 155.86% | No |
| SOUN251114C00023000 | 11/5 3:45 PM | 23.00 | 0.18 | 0.17 | 0.2 | -0.02 | -10.00% | 74 | 870 | 172.27% | No |
| SOUN251114C00023500 | 11/4 2:05 PM | 23.50 | 0.32 | 0 | 0.32 | 0.00 | 0.00% | 28 | 44 | 173.44% | No |
| SOUN251114C00024000 | 11/5 3:23 PM | 24.00 | 0.15 | 0.05 | 0.4 | -0.03 | -16.67% | 6 | 1652 | 194.92% | No |
| SOUN251114C00025000 | 11/5 3:57 PM | 25.00 | 0.13 | 0.13 | 0.19 | -0.01 | -7.14% | 23 | 1764 | 192.19% | No |
| SOUN251114C00026000 | 11/5 3:44 PM | 26.00 | 0.11 | 0.11 | 0.13 | -0.02 | -15.38% | 16 | 367 | 192.19% | No |
| SOUN251114C00027000 | 11/5 3:01 PM | 27.00 | 0.09 | 0 | 0.1 | -0.02 | -18.18% | 7 | 638 | 173.44% | No |
| SOUN251114C00028000 | 11/5 2:16 PM | 28.00 | 0.11 | 0 | 0.19 | 0.01 | 10.00% | 1 | 217 | 203.91% | No |
| SOUN251114C00029000 | 10/24 3:57 PM | 29.00 | 0.33 | 0 | 1.05 | 0.00 | 0.00% | 1 | 114 | 313.09% | No |
| SOUN251114C00030000 | 11/5 2:57 PM | 30.00 | 0.07 | 0.03 | 0.08 | -0.03 | -30.00% | 13 | 489 | 203.13% | No |
| SOUN251114C00031000 | 10/28 3:29 PM | 31.00 | 0.17 | 0 | 0.95 | 0.00 | 0.00% | 2 | 99 | 325.78% | No |
| SOUN251114C00032000 | 10/27 10:00 AM | 32.00 | 0.17 | 0 | 0.17 | 0.00 | 0.00% | 5 | 61 | 235.16% | No |
| SOUN251114C00033000 | 11/5 2:59 PM | 33.00 | 0.05 | 0.05 | 0.06 | -0.27 | -84.37% | 6 | 63 | 226.56% | No |
| SOUN251114C00034000 | 10/15 10:41 AM | 34.00 | 0.86 | 0 | 0.95 | 0.00 | 0.00% | 40 | 60 | 354.69% | No |
| SOUN251114C00035000 | 11/3 10:46 AM | 35.00 | 0.17 | 0 | 0.1 | 0.00 | 0.00% | 2 | 77 | 237.50% | No |
| SOUN251114C00036000 | 11/4 12:54 PM | 36.00 | 0.03 | 0 | 0.58 | 0.00 | 0.00% | 8 | 67 | 332.42% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOUN251114P00008000 | 11/4 12:22 PM | 8.00 | 0.02 | 0 | 0.59 | 0.00 | 0.00% | 182 | 128 | 342.97% | No |
| SOUN251114P00009000 | 11/4 10:14 AM | 9.00 | 0.06 | 0 | 0.26 | -0.02 | -25.00% | 1 | 2 | 237.50% | No |
| SOUN251114P00010000 | 11/5 9:42 AM | 10.00 | 0.08 | 0 | 0.27 | 0.00 | 0.00% | 1 | 36 | 201.56% | No |
| SOUN251114P00011000 | 11/5 3:04 PM | 11.00 | 0.09 | 0.05 | 0.16 | -0.06 | -40.00% | 9 | 6024 | 156.25% | No |
| SOUN251114P00011500 | 11/4 2:50 PM | 11.50 | 0.20 | 0 | 0.29 | 0.00 | 0.00% | 7 | 9 | 152.73% | No |
| SOUN251114P00012000 | 11/5 3:53 PM | 12.00 | 0.15 | 0.16 | 0.23 | -0.18 | -54.55% | 352 | 857 | 148.44% | No |
| SOUN251114P00012500 | 11/5 2:58 PM | 12.50 | 0.30 | 0.01 | 0.31 | -0.10 | -25.00% | 34 | 43 | 124.22% | No |
| SOUN251114P00013000 | 11/5 3:46 PM | 13.00 | 0.40 | 0.33 | 0.41 | -0.10 | -20.00% | 190 | 1084 | 145.51% | No |
| SOUN251114P00013500 | 11/5 3:54 PM | 13.50 | 0.49 | 0.48 | 0.51 | -0.14 | -22.22% | 287 | 347 | 144.53% | No |
| SOUN251114P00014000 | 11/5 3:41 PM | 14.00 | 0.69 | 0.6 | 0.72 | -0.21 | -23.33% | 245 | 774 | 145.31% | No |
| SOUN251114P00014500 | 11/5 3:34 PM | 14.50 | 0.87 | 0.8 | 0.88 | -0.26 | -23.01% | 50 | 719 | 144.53% | No |
| SOUN251114P00015000 | 11/5 3:55 PM | 15.00 | 1.10 | 1.04 | 1.13 | -0.28 | -20.29% | 415 | 1836 | 147.46% | No |
| SOUN251114P00015500 | 11/5 3:54 PM | 15.50 | 1.34 | 1.27 | 1.33 | -0.36 | -21.18% | 67 | 708 | 144.14% | No |
| SOUN251114P00016000 | 11/5 3:13 PM | 16.00 | 1.61 | 1.55 | 1.63 | -0.36 | -18.27% | 124 | 662 | 145.90% | Yes |
| SOUN251114P00016500 | 11/5 11:25 AM | 16.50 | 2.20 | 1.84 | 1.95 | -0.18 | -7.56% | 13 | 662 | 146.29% | Yes |
| SOUN251114P00017000 | 11/5 3:56 PM | 17.00 | 2.27 | 2.17 | 2.28 | -0.43 | -15.93% | 575 | 1544 | 146.68% | Yes |
| SOUN251114P00017500 | 11/5 3:53 PM | 17.50 | 2.71 | 2.41 | 2.71 | -0.36 | -11.73% | 32 | 501 | 145.12% | Yes |
| SOUN251114P00018000 | 11/5 11:42 AM | 18.00 | 3.30 | 2.89 | 3.15 | -0.22 | -6.25% | 17 | 742 | 155.27% | Yes |
| SOUN251114P00018500 | 11/5 2:31 PM | 18.50 | 3.59 | 3.15 | 3.7 | -0.21 | -5.53% | 10 | 559 | 157.62% | Yes |
| SOUN251114P00019000 | 11/4 12:49 PM | 19.00 | 3.96 | 3.75 | 4.1 | 0.00 | 0.00% | 4 | 508 | 169.92% | Yes |
| SOUN251114P00019500 | 11/5 2:47 PM | 19.50 | 4.50 | 3.2 | 5 | -0.15 | -3.23% | 102 | 220 | 138.28% | Yes |
| SOUN251114P00020000 | 11/5 12:59 PM | 20.00 | 5.13 | 4.35 | 5.45 | 0.24 | 4.91% | 16 | 246 | 189.45% | Yes |
| SOUN251114P00020500 | 11/5 1:34 PM | 20.50 | 5.62 | 5.05 | 5.9 | 1.13 | 25.17% | 8 | 36 | 209.38% | Yes |
| SOUN251114P00021000 | 11/5 9:43 AM | 21.00 | 6.19 | 5.5 | 6.4 | 0.99 | 19.04% | 1 | 85 | 216.41% | Yes |
| SOUN251114P00021500 | 11/5 9:43 AM | 21.50 | 6.62 | 5.3 | 7 | 1.18 | 21.69% | 2 | 87 | 183.40% | Yes |
| SOUN251114P00022000 | 11/5 10:10 AM | 22.00 | 7.13 | 6.45 | 7.25 | 2.11 | 42.03% | 4 | 65 | 221.68% | Yes |
| SOUN251114P00022500 | 11/5 10:46 AM | 22.50 | 7.46 | 6.9 | 7.95 | 1.22 | 19.55% | 1 | 58 | 240.63% | Yes |
| SOUN251114P00023000 | 11/5 1:20 PM | 23.00 | 7.75 | 6.65 | 8.7 | 1.00 | 14.81% | 4 | 7 | 212.11% | Yes |
| SOUN251114P00024000 | 11/5 9:43 AM | 24.00 | 8.99 | 6.65 | 10.35 | 1.39 | 18.29% | 2 | 12 | 193.75% | Yes |
| SOUN251114P00025000 | 11/5 9:51 AM | 25.00 | 9.89 | 8.95 | 11.05 | -0.01 | -0.10% | 1 | 54 | 291.02% | Yes |
| SOUN251114P00026000 | 11/5 9:42 AM | 26.00 | 11.08 | 9.45 | 12.5 | 0.18 | 1.65% | 3 | 60 | 301.56% | Yes |
| SOUN251114P00030000 | 10/20 9:37 AM | 30.00 | 10.90 | 13.5 | 16.45 | 0.00 | 0.00% | 1 | 1 | 351.37% | Yes |
| SOUN251114P00034000 | 10/10 11:30 AM | 34.00 | 14.50 | 17.45 | 20.3 | 0.00 | 0.00% | 0 | 0 | 376.17% | Yes |
| SOUN251114P00035000 | 11/3 10:46 AM | 35.00 | 18.42 | 18.45 | 21.45 | 0.00 | 0.00% | 2 | 2 | 397.66% | Yes |
| SOUN251114P00036000 | 10/9 9:49 AM | 36.00 | 17.50 | 19.45 | 22.45 | 0.00 | 0.00% | 0 | 2 | 406.64% | Yes |
