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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOUN251121C00001000 | 10/7 2:04 PM | 1.00 | 16.63 | 13.8 | 16.5 | 0.00 | 0.00% | 1 | 2 | 1215.63% | Yes |
| SOUN251121C00002000 | 10/3 11:26 AM | 2.00 | 16.08 | 12.8 | 15.5 | 0.00 | 0.00% | 1 | 1 | 825.00% | Yes |
| SOUN251121C00003000 | 10/21 9:32 AM | 3.00 | 16.20 | 11.95 | 14.5 | 0.00 | 0.00% | 19 | 19 | 682.03% | Yes |
| SOUN251121C00004000 | 10/21 9:36 AM | 4.00 | 15.20 | 10.95 | 13.5 | 0.00 | 0.00% | 14 | 16 | 562.50% | Yes |
| SOUN251121C00005000 | 10/27 12:21 PM | 5.00 | 13.15 | 9.95 | 11.7 | 0.00 | 0.00% | 42 | 44 | 321.88% | Yes |
| SOUN251121C00006000 | 10/6 3:44 PM | 6.00 | 10.60 | 8.35 | 11.45 | 0.00 | 0.00% | 1 | 18 | 308.59% | Yes |
| SOUN251121C00007000 | 10/22 10:53 AM | 7.00 | 10.35 | 8 | 10.55 | 0.00 | 0.00% | 4 | 35 | 362.11% | Yes |
| SOUN251121C00008000 | 11/3 10:44 AM | 8.00 | 8.45 | 7 | 8.45 | 0.00 | 0.00% | 30 | 55 | 125.00% | Yes |
| SOUN251121C00009000 | 10/27 11:04 AM | 9.00 | 9.50 | 6.05 | 7.5 | 0.00 | 0.00% | 27 | 96 | 149.22% | Yes |
| SOUN251121C00010000 | 11/4 1:40 PM | 10.00 | 5.38 | 5.1 | 5.9 | 0.00 | 0.00% | 8 | 636 | 162.50% | Yes |
| SOUN251121C00011000 | 11/5 3:42 PM | 11.00 | 4.80 | 3.8 | 5.15 | -0.02 | -0.41% | 3 | 223 | 176.95% | Yes |
| SOUN251121C00012000 | 11/5 12:18 PM | 12.00 | 3.75 | 3.6 | 5.1 | -0.75 | -16.67% | 2 | 494 | 170.51% | Yes |
| SOUN251121C00013000 | 11/5 12:05 PM | 13.00 | 3.00 | 2.95 | 3.7 | 0.18 | 6.38% | 13 | 501 | 135.35% | Yes |
| SOUN251121C00014000 | 11/5 3:41 PM | 14.00 | 2.51 | 2.3 | 3.1 | 0.11 | 4.58% | 28 | 10792 | 137.89% | Yes |
| SOUN251121C00014500 | 11/5 3:40 PM | 14.50 | 2.42 | 1.9 | 2.51 | 0.45 | 22.84% | 19 | 119 | 120.70% | Yes |
| SOUN251121C00015000 | 11/5 3:58 PM | 15.00 | 1.98 | 1.98 | 2.05 | 0.23 | 13.14% | 511 | 1275 | 127.44% | Yes |
| SOUN251121C00015500 | 11/5 3:57 PM | 15.50 | 1.75 | 1.73 | 1.97 | 0.12 | 7.36% | 226 | 388 | 133.79% | Yes |
| SOUN251121C00016000 | 11/5 3:58 PM | 16.00 | 1.56 | 1.52 | 1.6 | 0.20 | 14.71% | 562 | 13429 | 128.42% | No |
| SOUN251121C00016500 | 11/5 3:55 PM | 16.50 | 1.36 | 1.34 | 1.45 | 0.20 | 17.24% | 38 | 194 | 131.06% | No |
| SOUN251121C00017000 | 11/5 3:59 PM | 17.00 | 1.23 | 1.18 | 1.25 | 0.15 | 13.89% | 458 | 2649 | 130.86% | No |
| SOUN251121C00017500 | 11/5 3:56 PM | 17.50 | 1.06 | 1.02 | 1.12 | 0.13 | 13.98% | 233 | 1165 | 132.03% | No |
| SOUN251121C00018000 | 11/5 3:56 PM | 18.00 | 0.94 | 0.9 | 0.98 | 0.07 | 8.05% | 515 | 6151 | 132.81% | No |
| SOUN251121C00018500 | 11/5 3:57 PM | 18.50 | 0.84 | 0.79 | 0.87 | 0.10 | 13.51% | 105 | 3166 | 134.18% | No |
| SOUN251121C00019000 | 11/5 3:59 PM | 19.00 | 0.76 | 0.75 | 0.76 | 0.08 | 11.76% | 1037 | 13150 | 137.31% | No |
| SOUN251121C00019500 | 11/5 3:57 PM | 19.50 | 0.67 | 0.65 | 0.7 | 0.06 | 9.84% | 59 | 630 | 138.97% | No |
| SOUN251121C00020000 | 11/5 3:59 PM | 20.00 | 0.61 | 0.6 | 0.62 | 0.06 | 10.91% | 2548 | 25599 | 141.21% | No |
| SOUN251121C00020500 | 11/5 3:58 PM | 20.50 | 0.54 | 0.5 | 0.54 | 0.02 | 3.85% | 63 | 403 | 140.04% | No |
| SOUN251121C00021000 | 11/5 3:59 PM | 21.00 | 0.50 | 0.46 | 0.52 | 0.05 | 11.11% | 231 | 9229 | 144.14% | No |
| SOUN251121C00021500 | 11/5 3:50 PM | 21.50 | 0.42 | 0.38 | 0.47 | -0.08 | -16.00% | 20 | 176 | 143.95% | No |
| SOUN251121C00022000 | 11/5 3:59 PM | 22.00 | 0.40 | 0.4 | 0.43 | 0.04 | 11.11% | 192 | 4524 | 149.22% | No |
| SOUN251121C00022500 | 11/5 1:49 PM | 22.50 | 0.34 | 0.3 | 0.72 | -0.08 | -19.05% | 5 | 416 | 166.21% | No |
| SOUN251121C00023000 | 11/5 3:57 PM | 23.00 | 0.32 | 0.32 | 0.33 | 0.01 | 3.23% | 106 | 3386 | 150.00% | No |
| SOUN251121C00023500 | 11/5 9:46 AM | 23.50 | 0.32 | 0 | 0.33 | 0.02 | 6.67% | 2 | 315 | 130.86% | No |
| SOUN251121C00024000 | 11/5 3:50 PM | 24.00 | 0.26 | 0.25 | 0.28 | 0.01 | 4.00% | 126 | 2090 | 152.34% | No |
| SOUN251121C00025000 | 11/5 3:58 PM | 25.00 | 0.24 | 0.22 | 0.24 | 0.00 | 0.00% | 1102 | 36749 | 157.03% | No |
| SOUN251121C00026000 | 11/5 3:57 PM | 26.00 | 0.21 | 0.19 | 0.25 | 0.01 | 5.00% | 28 | 1273 | 164.45% | No |
| SOUN251121C00027000 | 11/5 3:41 PM | 27.00 | 0.17 | 0.15 | 0.68 | -0.01 | -5.56% | 313 | 1061 | 202.93% | No |
| SOUN251121C00028000 | 11/4 2:13 PM | 28.00 | 0.18 | 0 | 0.21 | 0.01 | 5.88% | 20 | 897 | 156.25% | No |
| SOUN251121C00029000 | 11/5 12:48 PM | 29.00 | 0.14 | 0.09 | 0.18 | -0.01 | -6.67% | 7 | 6576 | 171.09% | No |
| SOUN251121C00030000 | 11/5 3:44 PM | 30.00 | 0.13 | 0.05 | 0.18 | -0.10 | -43.48% | 81 | 3850 | 172.66% | No |
| SOUN251121C00031000 | 11/5 9:47 AM | 31.00 | 0.13 | 0.1 | 0.62 | 0.02 | 18.18% | 1 | 568 | 227.93% | No |
| SOUN251121C00032000 | 11/5 2:23 PM | 32.00 | 0.10 | 0.1 | 0.15 | 0.00 | 0.00% | 14 | 212 | 188.67% | No |
| SOUN251121C00033000 | 11/3 3:06 PM | 33.00 | 0.17 | 0 | 0.6 | 0.00 | 0.00% | 50 | 162 | 232.42% | No |
| SOUN251121C00034000 | 11/4 2:24 PM | 34.00 | 0.15 | 0 | 0.59 | 0.00 | 0.00% | 5 | 139 | 237.89% | No |
| SOUN251121C00035000 | 11/5 1:19 PM | 35.00 | 0.10 | 0.05 | 0.1 | 0.00 | 0.00% | 3 | 805 | 189.84% | No |
| SOUN251121C00036000 | 11/5 3:54 PM | 36.00 | 0.08 | 0 | 0.14 | -0.06 | -42.86% | 12 | 920 | 192.97% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOUN251121P00001000 | 9/17 3:58 PM | 1.00 | 0.22 | 0 | 0.22 | 0.00 | 0.00% | 0 | 2 | 806.25% | No |
| SOUN251121P00002000 | 11/4 3:55 PM | 2.00 | 0.01 | 0 | 0.08 | 0.00 | 0.00% | 100 | 115 | 484.38% | No |
| SOUN251121P00004000 | 10/31 1:51 PM | 4.00 | 0.04 | 0 | 0.49 | 0.00 | 0.00% | 1 | 0 | 459.38% | No |
| SOUN251121P00005000 | 10/28 3:36 PM | 5.00 | 0.05 | 0 | 0.49 | 0.00 | 0.00% | 100 | 104 | 388.28% | No |
| SOUN251121P00007000 | 10/24 11:15 AM | 7.00 | 0.04 | 0 | 0.51 | 0.00 | 0.00% | 7 | 82 | 287.89% | No |
| SOUN251121P00008000 | 11/3 1:17 PM | 8.00 | 0.03 | 0 | 0.13 | 0.00 | 0.00% | 1 | 123 | 182.81% | No |
| SOUN251121P00009000 | 11/5 3:19 PM | 9.00 | 0.09 | 0 | 0.1 | 0.04 | 80.00% | 1857 | 258 | 146.88% | No |
| SOUN251121P00010000 | 11/5 3:59 PM | 10.00 | 0.11 | 0.1 | 0.14 | -0.02 | -15.38% | 54 | 1172 | 146.88% | No |
| SOUN251121P00011000 | 11/5 3:37 PM | 11.00 | 0.19 | 0.12 | 0.22 | -0.05 | -20.83% | 18 | 2060 | 132.42% | No |
| SOUN251121P00012000 | 11/5 3:53 PM | 12.00 | 0.20 | 0.23 | 0.37 | -0.22 | -52.38% | 41 | 3104 | 127.93% | No |
| SOUN251121P00013000 | 11/5 3:20 PM | 13.00 | 0.56 | 0.3 | 0.58 | -0.15 | -21.13% | 98 | 2539 | 117.19% | No |
| SOUN251121P00014000 | 11/5 3:49 PM | 14.00 | 0.92 | 0.82 | 0.89 | -0.17 | -15.60% | 102 | 14251 | 126.76% | No |
| SOUN251121P00014500 | 11/5 3:12 PM | 14.50 | 1.07 | 1.02 | 1.09 | -0.23 | -17.69% | 179 | 1442 | 126.56% | No |
| SOUN251121P00015000 | 11/5 3:47 PM | 15.00 | 1.34 | 1.26 | 1.32 | -0.21 | -13.55% | 1890 | 4514 | 127.05% | No |
| SOUN251121P00015500 | 11/5 3:18 PM | 15.50 | 1.60 | 1.51 | 1.64 | -0.30 | -15.79% | 284 | 588 | 129.49% | No |
| SOUN251121P00016000 | 11/5 3:56 PM | 16.00 | 1.85 | 1.78 | 1.87 | -0.39 | -17.41% | 142 | 14043 | 127.34% | Yes |
| SOUN251121P00016500 | 11/5 12:37 PM | 16.50 | 2.30 | 2.11 | 2.27 | -0.13 | -5.35% | 13 | 196 | 132.23% | Yes |
| SOUN251121P00017000 | 11/5 3:58 PM | 17.00 | 2.48 | 2.46 | 2.53 | -0.44 | -15.07% | 37 | 2734 | 130.86% | Yes |
| SOUN251121P00017500 | 11/5 3:35 PM | 17.50 | 2.92 | 2.61 | 2.93 | -0.33 | -10.15% | 3 | 791 | 125.68% | Yes |
| SOUN251121P00018000 | 11/5 3:47 PM | 18.00 | 3.32 | 2.8 | 3.8 | -0.33 | -9.04% | 60 | 1510 | 139.26% | Yes |
| SOUN251121P00018500 | 11/5 11:14 AM | 18.50 | 3.81 | 3.5 | 4.35 | -0.49 | -11.40% | 16 | 457 | 159.96% | Yes |
| SOUN251121P00019000 | 11/5 2:05 PM | 19.00 | 4.25 | 3.65 | 4.25 | -0.37 | -8.01% | 51 | 3212 | 129.69% | Yes |
| SOUN251121P00019500 | 11/5 1:29 PM | 19.50 | 4.67 | 4.35 | 5.05 | 0.10 | 2.19% | 5 | 483 | 160.55% | Yes |
| SOUN251121P00020000 | 11/5 3:08 PM | 20.00 | 5.04 | 4.8 | 5.8 | -0.20 | -3.82% | 25 | 2530 | 177.73% | Yes |
| SOUN251121P00020500 | 11/4 12:45 PM | 20.50 | 5.60 | 5.15 | 5.95 | 0.00 | 0.00% | 2 | 6 | 164.06% | Yes |
| SOUN251121P00021000 | 11/5 10:32 AM | 21.00 | 6.20 | 5.65 | 6.3 | 1.70 | 37.78% | 1 | 495 | 164.65% | Yes |
| SOUN251121P00021500 | 11/4 9:44 AM | 21.50 | 5.80 | 6.05 | 6.9 | 0.00 | 0.00% | 1 | 102 | 171.88% | Yes |
| SOUN251121P00022000 | 11/5 2:49 PM | 22.00 | 6.92 | 6.45 | 7.05 | 1.52 | 28.15% | 16 | 2120 | 155.47% | Yes |
| SOUN251121P00022500 | 10/30 12:54 PM | 22.50 | 5.75 | 6.95 | 7.85 | 0.00 | 0.00% | 30 | 55 | 177.93% | Yes |
| SOUN251121P00023000 | 10/29 3:00 PM | 23.00 | 6.00 | 7.45 | 8.3 | 0.00 | 0.00% | 1 | 172 | 181.64% | Yes |
| SOUN251121P00024000 | 10/28 3:35 PM | 24.00 | 6.60 | 8.4 | 9.3 | 0.00 | 0.00% | 31 | 364 | 190.82% | Yes |
| SOUN251121P00025000 | 11/4 12:29 PM | 25.00 | 9.43 | 9.35 | 10.25 | 0.00 | 0.00% | 2 | 453 | 196.29% | Yes |
| SOUN251121P00026000 | 10/22 9:52 AM | 26.00 | 8.77 | 10.35 | 11.25 | 0.00 | 0.00% | 6 | 219 | 206.64% | Yes |
| SOUN251121P00027000 | 10/17 9:47 AM | 27.00 | 8.00 | 10.4 | 12.2 | 0.00 | 0.00% | 2 | 1 | 114.06% | Yes |
| SOUN251121P00028000 | 10/24 3:12 PM | 28.00 | 10.15 | 11 | 13.2 | 0.00 | 0.00% | 7 | 53 | 269.53% | Yes |
| SOUN251121P00029000 | 10/21 9:46 AM | 29.00 | 10.80 | 13.3 | 14.15 | 0.00 | 0.00% | 1 | 153 | 224.41% | Yes |
| SOUN251121P00030000 | 11/4 1:54 PM | 30.00 | 14.65 | 13.35 | 15.15 | 0.00 | 0.00% | 35 | 96 | 282.62% | Yes |
| SOUN251121P00032000 | 10/16 10:00 AM | 32.00 | 11.50 | 14.95 | 17.3 | 0.00 | 0.00% | 0 | 22 | 314.65% | Yes |
| SOUN251121P00035000 | 10/9 2:30 PM | 35.00 | 16.75 | 18.3 | 20.2 | 0.00 | 0.00% | 0 | 2 | 326.76% | Yes |
