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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOUN251128C00007500 | 10/22 11:53 AM | 7.50 | 9.79 | 7.4 | 10.25 | 0.00 | 0.00% | 4 | 8 | 288.87% | Yes |
| SOUN251128C00010000 | 11/5 2:44 PM | 10.00 | 5.80 | 5.05 | 7.85 | -3.40 | -36.96% | 1 | 22 | 213.28% | Yes |
| SOUN251128C00011000 | 10/29 3:21 PM | 11.00 | 7.18 | 3.65 | 5.85 | 0.00 | 0.00% | 2 | 4 | 75.78% | Yes |
| SOUN251128C00012000 | 11/5 11:51 AM | 12.00 | 3.85 | 3.55 | 6.05 | 0.15 | 4.05% | 2 | 31 | 183.79% | Yes |
| SOUN251128C00012500 | 11/4 11:00 AM | 12.50 | 3.85 | 3.05 | 3.95 | 0.00 | 0.00% | 50 | 60 | 92.97% | Yes |
| SOUN251128C00013000 | 11/5 10:09 AM | 13.00 | 2.90 | 2.31 | 4.3 | -3.70 | -56.06% | 4 | 0 | 111.13% | Yes |
| SOUN251128C00013500 | 10/31 2:49 PM | 13.50 | 4.29 | 2.67 | 3.15 | 0.00 | 0.00% | 3 | 30 | 106.74% | Yes |
| SOUN251128C00014000 | 11/5 3:12 PM | 14.00 | 2.76 | 2.21 | 2.95 | 0.04 | 1.47% | 16 | 93 | 106.06% | Yes |
| SOUN251128C00014500 | 11/5 11:01 AM | 14.50 | 2.35 | 1.81 | 3.2 | 0.22 | 10.33% | 24 | 109 | 121.48% | Yes |
| SOUN251128C00015000 | 11/5 3:14 PM | 15.00 | 2.07 | 2.11 | 2.26 | -0.19 | -8.41% | 66 | 368 | 117.58% | Yes |
| SOUN251128C00015500 | 11/5 2:51 PM | 15.50 | 1.82 | 1.85 | 3.8 | 0.12 | 7.06% | 296 | 163 | 175.00% | Yes |
| SOUN251128C00016000 | 11/5 3:45 PM | 16.00 | 1.64 | 1.66 | 1.85 | 0.13 | 8.61% | 216 | 397 | 119.53% | No |
| SOUN251128C00016500 | 11/5 3:51 PM | 16.50 | 1.43 | 1.48 | 1.58 | 0.31 | 27.68% | 211 | 64 | 117.87% | No |
| SOUN251128C00017000 | 11/5 3:20 PM | 17.00 | 1.35 | 1.27 | 1.62 | 0.18 | 15.38% | 126 | 267 | 123.93% | No |
| SOUN251128C00017500 | 11/5 3:47 PM | 17.50 | 1.15 | 1.18 | 1.26 | 0.10 | 9.52% | 116 | 461 | 119.82% | No |
| SOUN251128C00018000 | 11/5 3:51 PM | 18.00 | 1.02 | 1.05 | 1.18 | 0.06 | 6.25% | 126 | 617 | 122.46% | No |
| SOUN251128C00018500 | 11/5 3:59 PM | 18.50 | 0.95 | 0.93 | 0.98 | 0.13 | 15.85% | 108 | 669 | 120.51% | No |
| SOUN251128C00019000 | 11/5 3:58 PM | 19.00 | 0.85 | 0.82 | 0.9 | 0.14 | 19.72% | 14 | 968 | 121.97% | No |
| SOUN251128C00019500 | 11/5 3:41 PM | 19.50 | 0.80 | 0.57 | 1.2 | 0.09 | 12.68% | 2 | 285 | 131.35% | No |
| SOUN251128C00020000 | 11/5 3:58 PM | 20.00 | 0.70 | 0.68 | 0.77 | 0.03 | 4.48% | 132 | 847 | 126.66% | No |
| SOUN251128C00020500 | 11/5 3:15 PM | 20.50 | 0.59 | 0.59 | 0.68 | -0.01 | -1.67% | 13 | 316 | 126.27% | No |
| SOUN251128C00021000 | 11/5 3:56 PM | 21.00 | 0.54 | 0.54 | 0.61 | 0.05 | 10.20% | 28 | 582 | 127.54% | No |
| SOUN251128C00021500 | 11/5 3:13 PM | 21.50 | 0.48 | 0.46 | 0.66 | 0.02 | 4.35% | 12 | 142 | 132.23% | No |
| SOUN251128C00022000 | 11/5 3:41 PM | 22.00 | 0.44 | 0.4 | 0.48 | -0.06 | -12.00% | 25 | 691 | 126.95% | No |
| SOUN251128C00022500 | 11/5 11:39 AM | 22.50 | 0.41 | 0.16 | 0.56 | -0.48 | -53.93% | 5 | 127 | 124.02% | No |
| SOUN251128C00023000 | 11/5 3:47 PM | 23.00 | 0.42 | 0.01 | 0.5 | 0.07 | 20.00% | 6 | 1320 | 116.99% | No |
| SOUN251128C00023500 | 11/5 10:36 AM | 23.50 | 0.35 | 0.11 | 0.81 | 0.05 | 16.67% | 21 | 140 | 143.95% | No |
| SOUN251128C00024000 | 11/3 2:16 PM | 24.00 | 0.61 | 0.1 | 0.75 | 0.00 | 0.00% | 12 | 124 | 145.12% | No |
| SOUN251128C00024500 | 11/5 10:08 AM | 24.50 | 0.28 | 0 | 0.75 | -0.48 | -63.16% | 10 | 121 | 144.34% | No |
| SOUN251128C00025000 | 11/5 3:47 PM | 25.00 | 0.28 | 0.1 | 0.38 | -0.01 | -3.45% | 56 | 938 | 132.23% | No |
| SOUN251128C00026000 | 11/4 9:53 AM | 26.00 | 0.33 | 0.23 | 0.38 | 0.00 | 0.00% | 2 | 82 | 148.44% | No |
| SOUN251128C00027000 | 10/29 3:31 PM | 27.00 | 0.65 | 0 | 0.75 | 0.00 | 0.00% | 13 | 93 | 164.65% | No |
| SOUN251128C00028000 | 11/5 1:23 PM | 28.00 | 0.22 | 0 | 0.31 | -0.12 | -35.29% | 1 | 164 | 140.23% | No |
| SOUN251128C00030000 | 11/3 11:06 AM | 30.00 | 0.22 | 0 | 0.51 | 0.00 | 0.00% | 1 | 181 | 169.53% | No |
| SOUN251128C00035000 | 11/4 9:30 AM | 35.00 | 0.11 | 0.03 | 0.4 | -0.05 | -31.25% | 1 | 297 | 190.62% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOUN251128P00009000 | 11/4 11:29 AM | 9.00 | 0.09 | 0 | 0.75 | 0.00 | 0.00% | 5 | 19 | 197.27% | No |
| SOUN251128P00010000 | 11/5 2:34 PM | 10.00 | 0.16 | 0 | 0.37 | 0.01 | 6.67% | 86 | 4 | 136.33% | No |
| SOUN251128P00011000 | 11/5 3:10 PM | 11.00 | 0.27 | 0.14 | 0.41 | -0.03 | -10.00% | 65 | 494 | 127.15% | No |
| SOUN251128P00012000 | 11/5 2:17 PM | 12.00 | 0.40 | 0.17 | 0.53 | -0.09 | -18.37% | 4 | 165 | 112.70% | No |
| SOUN251128P00012500 | 11/5 2:44 PM | 12.50 | 0.50 | 0.28 | 0.54 | -0.05 | -9.09% | 23 | 96 | 107.03% | No |
| SOUN251128P00013000 | 11/5 3:40 PM | 13.00 | 0.63 | 0.59 | 0.66 | -0.15 | -19.23% | 181 | 171 | 114.65% | No |
| SOUN251128P00013500 | 11/5 1:36 PM | 13.50 | 0.85 | 0.69 | 0.86 | -0.12 | -12.37% | 22 | 255 | 113.67% | No |
| SOUN251128P00014000 | 11/5 3:41 PM | 14.00 | 0.99 | 0.91 | 1.03 | -0.30 | -23.26% | 28 | 806 | 114.26% | No |
| SOUN251128P00014500 | 11/5 3:56 PM | 14.50 | 1.19 | 1.15 | 1.2 | -0.26 | -17.93% | 63 | 181 | 113.87% | No |
| SOUN251128P00015000 | 11/5 3:06 PM | 15.00 | 1.45 | 1.39 | 1.44 | -0.24 | -14.20% | 48 | 485 | 114.26% | No |
| SOUN251128P00015500 | 11/5 2:42 PM | 15.50 | 1.64 | 1.64 | 1.81 | -0.26 | -13.68% | 16 | 384 | 117.68% | No |
| SOUN251128P00016000 | 11/5 3:57 PM | 16.00 | 2.00 | 1.91 | 2.04 | -0.12 | -5.66% | 65 | 316 | 115.72% | Yes |
| SOUN251128P00016500 | 11/5 2:40 PM | 16.50 | 2.28 | 2.25 | 2.35 | -0.08 | -3.39% | 34 | 126 | 117.19% | Yes |
| SOUN251128P00017000 | 11/5 3:45 PM | 17.00 | 2.66 | 2.08 | 2.75 | -0.36 | -11.92% | 3 | 312 | 104.10% | Yes |
| SOUN251128P00017500 | 11/5 10:16 AM | 17.50 | 3.30 | 1.96 | 5.1 | 0.07 | 2.17% | 10 | 72 | 153.91% | Yes |
| SOUN251128P00018000 | 11/5 11:00 AM | 18.00 | 3.55 | 2.63 | 3.5 | 0.22 | 6.61% | 1 | 1092 | 100.20% | Yes |
| SOUN251128P00018500 | 11/5 2:43 PM | 18.50 | 3.70 | 3.6 | 4.05 | -0.24 | -6.09% | 1 | 477 | 126.66% | Yes |
| SOUN251128P00019000 | 11/3 1:54 PM | 19.00 | 3.20 | 3.9 | 4.55 | 0.00 | 0.00% | 1 | 208 | 127.93% | Yes |
| SOUN251128P00019500 | 10/22 9:47 AM | 19.50 | 3.60 | 4.45 | 4.9 | 0.00 | 0.00% | 1 | 36 | 132.03% | Yes |
| SOUN251128P00020000 | 11/5 9:32 AM | 20.00 | 5.20 | 4.6 | 5.5 | 0.35 | 7.22% | 9 | 26 | 130.08% | Yes |
| SOUN251128P00020500 | 10/24 9:38 AM | 20.50 | 3.25 | 5 | 6.15 | 0.00 | 0.00% | 1 | 315 | 138.67% | Yes |
| SOUN251128P00021000 | 11/5 10:35 AM | 21.00 | 6.20 | 5.35 | 6.4 | 0.81 | 15.03% | 2 | 176 | 129.30% | Yes |
| SOUN251128P00021500 | 10/15 1:45 PM | 21.50 | 3.80 | 5.75 | 7.2 | 0.00 | 0.00% | 0 | 40 | 143.36% | Yes |
| SOUN251128P00022000 | 11/3 11:43 AM | 22.00 | 5.62 | 6.2 | 8.35 | 0.00 | 0.00% | 1 | 2 | 172.46% | Yes |
| SOUN251128P00022500 | 11/3 2:23 PM | 22.50 | 5.90 | 6.65 | 8.1 | 0.00 | 0.00% | 40 | 80 | 146.29% | Yes |
| SOUN251128P00024000 | 10/17 9:42 AM | 24.00 | 5.70 | 8.05 | 9.5 | 0.00 | 0.00% | 1 | 2 | 152.15% | Yes |
| SOUN251128P00024500 | 11/4 3:51 PM | 24.50 | 9.70 | 8.55 | 9.95 | 0.00 | 0.00% | 4 | 6 | 154.30% | Yes |
| SOUN251128P00025000 | 11/4 12:29 PM | 25.00 | 9.44 | 9 | 10.45 | 0.00 | 0.00% | 1 | 63 | 156.25% | Yes |
| SOUN251128P00035000 | 10/23 2:13 PM | 35.00 | 16.80 | 18.5 | 21.45 | 0.00 | 0.00% | 0 | 95 | 251.37% | Yes |
