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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOUN251212C00013500 | 10/31 3:12 PM | 13.50 | 5.30 | 2.95 | 3.55 | 0.00 | 0.00% | 2 | 2 | 105.27% | Yes |
| SOUN251212C00014000 | 11/5 11:07 AM | 14.00 | 2.84 | 2.56 | 3.75 | -0.66 | -18.86% | 40 | 25 | 116.70% | Yes |
| SOUN251212C00016500 | 11/5 3:40 PM | 16.50 | 1.91 | 1.39 | 2.07 | 0.19 | 11.05% | 2 | 15 | 102.93% | No |
| SOUN251212C00017000 | 11/5 2:41 PM | 17.00 | 1.65 | 1.45 | 2.01 | 0.11 | 7.14% | 37 | 42 | 112.01% | No |
| SOUN251212C00017500 | 11/5 11:14 AM | 17.50 | 1.46 | 1.25 | 2.09 | -0.52 | -26.26% | 1 | 64 | 117.29% | No |
| SOUN251212C00018000 | 11/5 11:55 AM | 18.00 | 1.50 | 1.1 | 1.7 | 0.23 | 18.11% | 1 | 116 | 111.33% | No |
| SOUN251212C00018500 | 11/5 11:05 AM | 18.50 | 1.16 | 0.96 | 2.23 | -0.09 | -7.20% | 3 | 21 | 128.42% | No |
| SOUN251212C00019000 | 11/5 11:54 AM | 19.00 | 1.31 | 0.95 | 1.31 | 0.22 | 20.18% | 1 | 25 | 110.94% | No |
| SOUN251212C00020000 | 11/5 3:42 PM | 20.00 | 1.17 | 0.66 | 1.74 | 0.24 | 25.81% | 11 | 47 | 126.76% | No |
| SOUN251212C00021500 | 11/5 3:40 PM | 21.50 | 0.79 | 0.53 | 1.57 | -0.48 | -37.80% | 7 | 3 | 134.38% | No |
| SOUN251212C00022500 | 11/5 10:14 AM | 22.50 | 0.63 | 0.44 | 1.05 | -0.44 | -41.12% | 1 | 1 | 125.20% | No |
| SOUN251212C00023000 | 11/3 9:45 AM | 23.00 | 1.22 | 0.3 | 1.87 | 0.00 | 0.00% | 2 | 5 | 150.29% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOUN251212P00012500 | 11/5 1:31 PM | 12.50 | 0.75 | 0.53 | 1 | -0.04 | -5.06% | 4 | 31 | 110.94% | No |
| SOUN251212P00013000 | 11/5 1:17 PM | 13.00 | 0.82 | 0.83 | 1.42 | -0.20 | -19.61% | 5 | 13 | 123.14% | No |
| SOUN251212P00013500 | 11/5 12:00 PM | 13.50 | 1.10 | 0.01 | 1.34 | -0.11 | -9.09% | 11 | 25 | 83.20% | No |
| SOUN251212P00015000 | 11/5 11:40 AM | 15.00 | 1.96 | 0.72 | 1.9 | -0.04 | -2.00% | 9 | 20 | 84.57% | No |
| SOUN251212P00015500 | 11/5 12:08 PM | 15.50 | 2.20 | 1.87 | 2.4 | -0.08 | -3.51% | 1 | 16 | 113.77% | No |
| SOUN251212P00017500 | 11/3 1:43 PM | 17.50 | 2.55 | 3.2 | 4.25 | 0.00 | 0.00% | 3 | 13 | 131.15% | Yes |
| SOUN251212P00018000 | 11/4 12:01 PM | 18.00 | 3.44 | 3.5 | 4.1 | 0.00 | 0.00% | 4 | 19 | 117.38% | Yes |
