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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOUN251205C00010000 | 11/4 2:31 PM | 10.00 | 5.50 | 3.85 | 7.85 | 0.00 | 0.00% | 1 | 2 | 109.38% | Yes |
| SOUN251205C00012000 | 11/4 12:20 PM | 12.00 | 4.05 | 3.55 | 4.65 | 0.00 | 0.00% | 40 | 42 | 101.56% | Yes |
| SOUN251205C00012500 | 11/4 12:54 PM | 12.50 | 3.55 | 3.15 | 4.3 | 0.00 | 0.00% | 37 | 38 | 102.15% | Yes |
| SOUN251205C00013000 | 11/5 2:01 PM | 13.00 | 3.30 | 3 | 4.4 | 0.00 | 0.00% | 50 | 34 | 126.56% | Yes |
| SOUN251205C00013500 | 11/5 12:31 PM | 13.50 | 2.98 | 2.83 | 4.05 | -1.93 | -39.31% | 15 | 60 | 129.69% | Yes |
| SOUN251205C00014000 | 11/5 2:24 PM | 14.00 | 2.70 | 2.25 | 4 | 0.20 | 8.00% | 37 | 107 | 127.73% | Yes |
| SOUN251205C00014500 | 11/5 10:26 AM | 14.50 | 2.08 | 2.46 | 3.2 | -1.04 | -33.33% | 35 | 38 | 126.07% | Yes |
| SOUN251205C00015000 | 11/5 2:11 PM | 15.00 | 2.10 | 1.96 | 3.1 | -0.16 | -7.08% | 57 | 72 | 123.05% | Yes |
| SOUN251205C00015500 | 11/5 1:50 PM | 15.50 | 2.01 | 1.96 | 2.21 | 0.11 | 5.79% | 2 | 17 | 110.94% | Yes |
| SOUN251205C00016000 | 11/5 3:49 PM | 16.00 | 1.80 | 1.86 | 1.95 | 0.10 | 5.88% | 51 | 112 | 113.09% | No |
| SOUN251205C00016500 | 11/5 10:51 AM | 16.50 | 1.37 | 1.31 | 1.8 | -0.18 | -11.61% | 2 | 285 | 104.59% | No |
| SOUN251205C00017000 | 11/5 1:47 PM | 17.00 | 1.40 | 1 | 1.89 | -0.10 | -6.67% | 12 | 177 | 108.50% | No |
| SOUN251205C00017500 | 11/5 3:14 PM | 17.50 | 1.20 | 1.1 | 1.94 | -0.11 | -8.40% | 16 | 500 | 121.88% | No |
| SOUN251205C00018000 | 11/5 3:40 PM | 18.00 | 1.43 | 0.83 | 2.56 | 0.33 | 30.00% | 67 | 355 | 140.23% | No |
| SOUN251205C00018500 | 11/5 2:41 PM | 18.50 | 1.10 | 0.62 | 1.43 | 0.05 | 4.76% | 2 | 138 | 109.67% | No |
| SOUN251205C00019000 | 11/5 3:44 PM | 19.00 | 0.98 | 0.67 | 1.13 | 0.03 | 3.16% | 50 | 227 | 109.28% | No |
| SOUN251205C00019500 | 11/5 3:49 PM | 19.50 | 0.86 | 0.75 | 1.32 | 0.00 | 0.00% | 10 | 79 | 124.22% | No |
| SOUN251205C00020000 | 11/5 3:40 PM | 20.00 | 0.95 | 0.76 | 0.95 | 0.16 | 20.25% | 247 | 565 | 119.34% | No |
| SOUN251205C00020500 | 11/4 3:19 PM | 20.50 | 0.70 | 0.53 | 1.15 | 0.00 | 0.00% | 57 | 82 | 124.41% | No |
| SOUN251205C00021000 | 11/5 3:45 PM | 21.00 | 0.66 | 0.56 | 0.73 | -0.18 | -21.43% | 78 | 51 | 116.80% | No |
| SOUN251205C00021500 | 11/5 3:40 PM | 21.50 | 0.63 | 0.49 | 0.89 | -0.12 | -16.00% | 116 | 177 | 125.20% | No |
| SOUN251205C00022000 | 11/5 12:31 PM | 22.00 | 0.54 | 0.31 | 0.7 | -0.03 | -5.26% | 7 | 58 | 116.41% | No |
| SOUN251205C00022500 | 11/5 9:30 AM | 22.50 | 0.63 | 0.5 | 0.81 | 0.12 | 23.53% | 2 | 66 | 132.62% | No |
| SOUN251205C00023000 | 11/5 10:27 AM | 23.00 | 0.36 | 0.36 | 0.53 | -0.10 | -21.74% | 2 | 69 | 120.51% | No |
| SOUN251205C00024000 | 11/5 3:10 PM | 24.00 | 0.40 | 0.16 | 0.65 | -0.07 | -14.89% | 225 | 145 | 125.20% | No |
| SOUN251205C00025000 | 11/4 10:53 AM | 25.00 | 0.40 | 0.24 | 0.42 | 0.00 | 0.00% | 101 | 103 | 125.59% | No |
| SOUN251205C00026000 | 11/3 9:30 AM | 26.00 | 0.83 | 0.03 | 1.22 | 0.00 | 0.00% | 40 | 90 | 159.57% | No |
| SOUN251205C00030000 | 11/4 9:31 AM | 30.00 | 0.01 | 0 | 0.5 | 0.00 | 0.00% | 1 | 70 | 147.66% | No |
| SOUN251205C00035000 | 10/30 10:13 AM | 35.00 | 0.30 | 0 | 0.42 | 0.00 | 0.00% | 3 | 67 | 166.21% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOUN251205P00010000 | 11/5 11:04 AM | 10.00 | 0.19 | 0.09 | 0.74 | 0.07 | 58.33% | 67 | 105 | 151.76% | No |
| SOUN251205P00011000 | 10/27 2:30 PM | 11.00 | 0.23 | 0 | 0.54 | 0.00 | 0.00% | 0 | 12 | 110.55% | No |
| SOUN251205P00012000 | 11/5 3:43 PM | 12.00 | 0.51 | 0.3 | 0.52 | -0.08 | -13.56% | 10 | 100 | 104.49% | No |
| SOUN251205P00012500 | 11/5 11:51 AM | 12.50 | 0.75 | 0.52 | 0.84 | 0.23 | 44.23% | 1 | 94 | 116.60% | No |
| SOUN251205P00013000 | 11/5 2:15 PM | 13.00 | 0.80 | 0.54 | 0.85 | -0.10 | -11.11% | 17 | 155 | 105.66% | No |
| SOUN251205P00013500 | 11/5 3:17 PM | 13.50 | 0.97 | 0.85 | 1.76 | -0.14 | -12.61% | 10 | 186 | 135.35% | No |
| SOUN251205P00014000 | 11/5 2:24 PM | 14.00 | 1.17 | 0.84 | 1.39 | -0.03 | -2.50% | 12 | 264 | 109.38% | No |
| SOUN251205P00014500 | 11/4 3:30 PM | 14.50 | 1.55 | 1.3 | 1.68 | 0.00 | 0.00% | 56 | 75 | 118.85% | No |
| SOUN251205P00015000 | 11/5 3:27 PM | 15.00 | 1.61 | 1.22 | 2 | -0.21 | -11.54% | 29 | 187 | 111.43% | No |
| SOUN251205P00015500 | 11/5 9:46 AM | 15.50 | 1.95 | 1.78 | 2.2 | -0.10 | -4.88% | 1 | 91 | 118.07% | No |
| SOUN251205P00016000 | 11/5 3:55 PM | 16.00 | 2.16 | 1.99 | 2.31 | -0.33 | -13.25% | 36 | 161 | 111.13% | Yes |
| SOUN251205P00016500 | 11/4 9:36 AM | 16.50 | 2.36 | 2.31 | 2.63 | 0.00 | 0.00% | 1 | 103 | 112.11% | Yes |
| SOUN251205P00017000 | 11/5 3:45 PM | 17.00 | 2.81 | 2.39 | 4.9 | -0.32 | -10.22% | 3 | 67 | 159.77% | Yes |
| SOUN251205P00017500 | 11/4 11:13 AM | 17.50 | 3.08 | 2.49 | 3.55 | 0.00 | 0.00% | 5 | 110 | 106.06% | Yes |
| SOUN251205P00018000 | 11/5 2:31 PM | 18.00 | 3.65 | 3.15 | 4.9 | 0.60 | 19.67% | 7 | 143 | 143.07% | Yes |
| SOUN251205P00018500 | 11/5 12:37 PM | 18.50 | 4.03 | 3.7 | 4.75 | 0.88 | 27.94% | 3 | 107 | 134.08% | Yes |
| SOUN251205P00019000 | 11/4 10:36 AM | 19.00 | 4.00 | 3.85 | 4.7 | 0.00 | 0.00% | 1 | 62 | 115.04% | Yes |
| SOUN251205P00021500 | 10/27 1:58 PM | 21.50 | 4.60 | 5.85 | 7.3 | 0.00 | 0.00% | 0 | 25 | 132.42% | Yes |
