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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOUN251219C00010000 | 11/4 3:42 PM | 10.00 | 5.57 | 5.35 | 6.25 | 0.00 | 0.00% | 42 | 121 | 80.86% | Yes |
| SOUN251219C00012000 | 11/5 2:51 PM | 12.00 | 4.30 | 3.9 | 4.5 | 0.30 | 7.50% | 9 | 131 | 91.80% | Yes |
| SOUN251219C00013000 | 11/5 2:59 PM | 13.00 | 3.68 | 3.35 | 4.6 | 0.28 | 8.24% | 13 | 209 | 120.41% | Yes |
| SOUN251219C00014000 | 11/5 3:41 PM | 14.00 | 3.15 | 3 | 3.7 | 0.31 | 10.92% | 134 | 263 | 117.19% | Yes |
| SOUN251219C00015000 | 11/5 3:51 PM | 15.00 | 2.60 | 2.69 | 2.9 | 0.18 | 7.44% | 74 | 396 | 114.45% | Yes |
| SOUN251219C00016000 | 11/5 3:59 PM | 16.00 | 2.29 | 2.26 | 2.31 | 0.29 | 14.50% | 764 | 414 | 110.94% | No |
| SOUN251219C00017000 | 11/5 3:57 PM | 17.00 | 1.92 | 1.9 | 1.97 | 0.21 | 12.28% | 165 | 806 | 112.11% | No |
| SOUN251219C00018000 | 11/5 3:58 PM | 18.00 | 1.64 | 1.6 | 1.66 | 0.21 | 14.69% | 288 | 1238 | 112.79% | No |
| SOUN251219C00019000 | 11/5 3:52 PM | 19.00 | 1.33 | 1.35 | 1.43 | 0.08 | 6.40% | 106 | 1302 | 114.26% | No |
| SOUN251219C00020000 | 11/5 3:58 PM | 20.00 | 1.18 | 1.15 | 1.22 | 0.15 | 14.56% | 394 | 2845 | 115.43% | No |
| SOUN251219C00021000 | 11/5 3:41 PM | 21.00 | 1.03 | 0.98 | 1.05 | 0.15 | 17.05% | 128 | 785 | 116.80% | No |
| SOUN251219C00022000 | 11/5 3:43 PM | 22.00 | 0.85 | 0.84 | 0.93 | 0.08 | 10.39% | 72 | 1667 | 118.65% | No |
| SOUN251219C00023000 | 11/5 3:20 PM | 23.00 | 0.71 | 0.73 | 0.81 | -0.03 | -4.05% | 7 | 537 | 120.22% | No |
| SOUN251219C00024000 | 11/5 3:53 PM | 24.00 | 0.64 | 0.64 | 0.71 | 0.00 | 0.00% | 26 | 279 | 121.88% | No |
| SOUN251219C00025000 | 11/5 2:41 PM | 25.00 | 0.56 | 0.55 | 0.63 | 0.02 | 3.70% | 179 | 1754 | 123.14% | No |
| SOUN251219C00026000 | 11/5 2:28 PM | 26.00 | 0.45 | 0.23 | 0.69 | -0.13 | -22.41% | 5 | 187 | 120.12% | No |
| SOUN251219C00027000 | 11/5 10:12 AM | 27.00 | 0.40 | 0.4 | 0.55 | -0.03 | -6.98% | 7 | 106 | 127.05% | No |
| SOUN251219C00028000 | 11/4 3:27 PM | 28.00 | 0.40 | 0.39 | 0.61 | 0.04 | 11.11% | 25 | 81 | 134.38% | No |
| SOUN251219C00029000 | 11/5 3:42 PM | 29.00 | 0.39 | 0.32 | 0.68 | 0.02 | 5.41% | 16 | 5654 | 139.65% | No |
| SOUN251219C00030000 | 11/4 2:18 PM | 30.00 | 0.26 | 0.12 | 0.45 | 0.00 | 0.00% | 5 | 17 | 125.59% | No |
| SOUN251219C00035000 | 11/5 11:18 AM | 35.00 | 0.20 | 0.03 | 0.43 | -0.05 | -20.00% | 101 | 87 | 139.84% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOUN251219P00005000 | 11/5 10:44 AM | 5.00 | 0.01 | 0 | 0.12 | -0.06 | -85.71% | 10 | 18 | 175.00% | No |
| SOUN251219P00010000 | 11/5 3:26 PM | 10.00 | 0.33 | 0.3 | 0.34 | -0.03 | -8.33% | 55 | 904 | 115.23% | No |
| SOUN251219P00012000 | 11/5 3:57 PM | 12.00 | 0.71 | 0.62 | 0.71 | -0.12 | -14.46% | 91 | 347 | 105.27% | No |
| SOUN251219P00013000 | 11/5 3:49 PM | 13.00 | 1.06 | 0.99 | 1.09 | -0.13 | -10.92% | 80 | 934 | 108.01% | No |
| SOUN251219P00014000 | 11/5 3:52 PM | 14.00 | 1.48 | 1.37 | 1.46 | -0.20 | -11.90% | 38 | 513 | 106.06% | No |
| SOUN251219P00015000 | 11/5 3:38 PM | 15.00 | 2.01 | 1.9 | 1.96 | -0.22 | -9.87% | 99 | 706 | 107.42% | No |
| SOUN251219P00016000 | 11/5 3:59 PM | 16.00 | 2.49 | 2.46 | 2.52 | -0.33 | -11.70% | 59 | 323 | 107.52% | Yes |
| SOUN251219P00017000 | 11/5 3:43 PM | 17.00 | 3.20 | 3.1 | 3.2 | -0.30 | -8.57% | 12 | 229 | 109.18% | Yes |
| SOUN251219P00018000 | 11/5 2:15 PM | 18.00 | 4.01 | 3.8 | 3.9 | -0.22 | -5.20% | 44 | 256 | 109.96% | Yes |
| SOUN251219P00019000 | 11/5 2:59 PM | 19.00 | 4.65 | 4.55 | 4.65 | -0.37 | -7.37% | 49 | 213 | 110.94% | Yes |
| SOUN251219P00020000 | 11/5 3:08 PM | 20.00 | 5.54 | 4.75 | 6.1 | 0.94 | 20.43% | 5 | 99 | 113.48% | Yes |
| SOUN251219P00021000 | 11/3 10:21 AM | 21.00 | 5.55 | 6.05 | 6.8 | 0.00 | 0.00% | 38 | 64 | 123.44% | Yes |
| SOUN251219P00022000 | 11/4 1:57 PM | 22.00 | 7.31 | 6.9 | 7.7 | 0.00 | 0.00% | 3 | 122 | 126.07% | Yes |
| SOUN251219P00023000 | 10/20 2:56 PM | 23.00 | 5.90 | 7.75 | 8.6 | 0.00 | 0.00% | 12 | 15 | 127.44% | Yes |
| SOUN251219P00024000 | 10/27 12:40 PM | 24.00 | 7.05 | 8.65 | 9.55 | 0.00 | 0.00% | 1 | 51 | 130.66% | Yes |
| SOUN251219P00025000 | 11/3 9:42 AM | 25.00 | 8.30 | 9.6 | 10.5 | 0.00 | 0.00% | 6 | 10 | 134.67% | Yes |
| SOUN251219P00029000 | 10/17 11:08 AM | 29.00 | 10.90 | 13.4 | 14.35 | 0.00 | 0.00% | 1 | 1 | 146.78% | Yes |
