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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOUN260116C00000500 | 11/5 9:30 AM | 0.50 | 15.00 | 13.9 | 16.25 | -1.83 | -10.87% | 1 | 85 | 0.00% | Yes |
| SOUN260116C00001000 | 10/23 3:37 PM | 1.00 | 17.50 | 13.25 | 16.3 | 0.00 | 0.00% | 7 | 553 | 329.69% | Yes |
| SOUN260116C00001500 | 11/3 9:47 AM | 1.50 | 15.90 | 13.25 | 14.45 | 0.00 | 0.00% | 5 | 480 | 376.56% | Yes |
| SOUN260116C00002000 | 10/22 1:18 PM | 2.00 | 14.20 | 12.4 | 14.85 | 0.00 | 0.00% | 6 | 1225 | 594.53% | Yes |
| SOUN260116C00002500 | 11/4 9:43 AM | 2.50 | 13.73 | 12.45 | 14.3 | 0.00 | 0.00% | 2 | 1080 | 260.94% | Yes |
| SOUN260116C00003000 | 11/4 9:33 AM | 3.00 | 14.00 | 11.95 | 14.3 | 0.00 | 0.00% | 6 | 1753 | 300.00% | Yes |
| SOUN260116C00003500 | 10/17 3:32 PM | 3.50 | 14.98 | 10.8 | 13.8 | 0.00 | 0.00% | 12 | 1611 | 186.72% | Yes |
| SOUN260116C00004000 | 11/4 9:30 AM | 4.00 | 11.20 | 11.15 | 13.3 | -1.02 | -8.35% | 1 | 2993 | 265.23% | Yes |
| SOUN260116C00004500 | 10/29 2:58 PM | 4.50 | 13.35 | 10.35 | 11.5 | 0.00 | 0.00% | 400 | 1869 | 205.47% | Yes |
| SOUN260116C00005000 | 11/5 2:04 PM | 5.00 | 10.55 | 10.2 | 11.6 | 0.20 | 1.93% | 16 | 6257 | 170.31% | Yes |
| SOUN260116C00005500 | 11/5 3:26 PM | 5.50 | 10.11 | 9.45 | 10.65 | -2.09 | -17.13% | 4 | 3016 | 197.27% | Yes |
| SOUN260116C00007000 | 11/5 12:36 PM | 7.00 | 8.61 | 8.75 | 9.05 | -0.32 | -3.58% | 1 | 6976 | 124.61% | Yes |
| SOUN260116C00008000 | 11/3 1:01 PM | 8.00 | 9.65 | 7.25 | 8.15 | 0.00 | 0.00% | 17 | 2408 | 135.55% | Yes |
| SOUN260116C00009000 | 11/5 10:08 AM | 9.00 | 6.55 | 6.4 | 7.95 | 0.00 | 0.00% | 2 | 1037 | 118.56% | Yes |
| SOUN260116C00010000 | 11/5 2:25 PM | 10.00 | 6.05 | 5.2 | 6.75 | 0.35 | 6.14% | 55 | 9727 | 84.18% | Yes |
| SOUN260116C00011000 | 11/5 2:13 PM | 11.00 | 5.20 | 5.1 | 6.4 | 0.05 | 0.97% | 17 | 2401 | 119.82% | Yes |
| SOUN260116C00012000 | 11/5 3:59 PM | 12.00 | 4.95 | 4.5 | 4.95 | 0.50 | 11.24% | 107 | 16253 | 100.10% | Yes |
| SOUN260116C00013000 | 11/5 3:18 PM | 13.00 | 4.10 | 3.7 | 4.4 | 0.25 | 6.49% | 34 | 4116 | 97.46% | Yes |
| SOUN260116C00014000 | 11/5 3:48 PM | 14.00 | 3.60 | 3.4 | 3.8 | 0.30 | 9.09% | 68 | 2365 | 101.66% | Yes |
| SOUN260116C00015000 | 11/5 3:48 PM | 15.00 | 3.19 | 3.1 | 3.6 | 0.28 | 9.62% | 569 | 10275 | 110.45% | Yes |
| SOUN260116C00016000 | 11/5 3:59 PM | 16.00 | 2.80 | 2.78 | 2.9 | 0.26 | 10.24% | 969 | 7499 | 106.93% | No |
| SOUN260116C00017000 | 11/5 3:47 PM | 17.00 | 2.35 | 2.42 | 2.49 | 0.05 | 2.17% | 623 | 5124 | 106.35% | No |
| SOUN260116C00018000 | 11/5 3:48 PM | 18.00 | 2.06 | 2.11 | 2.22 | 0.14 | 7.29% | 928 | 6638 | 107.47% | No |
| SOUN260116C00019000 | 11/5 2:49 PM | 19.00 | 1.80 | 1.85 | 1.94 | 0.13 | 7.78% | 171 | 4931 | 107.91% | No |
| SOUN260116C00020000 | 11/5 3:52 PM | 20.00 | 1.68 | 1.65 | 1.8 | 0.20 | 13.51% | 847 | 29482 | 110.64% | No |
| SOUN260116C00021000 | 11/5 3:42 PM | 21.00 | 1.45 | 1.45 | 1.51 | 0.11 | 8.21% | 234 | 7493 | 109.57% | No |
| SOUN260116C00022000 | 11/5 3:44 PM | 22.00 | 1.26 | 1.28 | 1.35 | 0.15 | 13.51% | 287 | 6786 | 110.45% | No |
| SOUN260116C00023000 | 11/5 3:58 PM | 23.00 | 1.19 | 1.15 | 1.41 | 0.12 | 11.21% | 69 | 2360 | 115.77% | No |
| SOUN260116C00024000 | 11/5 3:40 PM | 24.00 | 1.04 | 1.02 | 1.08 | 0.06 | 6.12% | 50 | 2070 | 112.31% | No |
| SOUN260116C00025000 | 11/5 3:43 PM | 25.00 | 0.94 | 0.92 | 0.98 | 0.09 | 10.59% | 282 | 7596 | 113.57% | No |
| SOUN260116C00026000 | 11/5 3:54 PM | 26.00 | 0.85 | 0.82 | 0.89 | 0.08 | 10.39% | 13 | 793 | 114.45% | No |
| SOUN260116C00027000 | 11/5 2:31 PM | 27.00 | 0.75 | 0.75 | 0.81 | 0.02 | 2.74% | 34 | 8795 | 115.72% | No |
| SOUN260116C00028000 | 11/5 3:54 PM | 28.00 | 0.71 | 0.68 | 0.89 | 0.01 | 1.43% | 644 | 1703 | 120.51% | No |
| SOUN260116C00029000 | 11/4 3:34 PM | 29.00 | 0.63 | 0.58 | 0.93 | 0.00 | 0.00% | 147 | 2189 | 123.34% | No |
| SOUN260116C00030000 | 11/5 3:58 PM | 30.00 | 0.63 | 0.47 | 0.69 | -0.01 | -1.56% | 114 | 5923 | 117.87% | No |
| SOUN260116C00031000 | 11/5 9:33 AM | 31.00 | 0.60 | 0.43 | 0.99 | 0.03 | 5.26% | 9 | 361 | 128.91% | No |
| SOUN260116C00032000 | 11/5 1:28 PM | 32.00 | 0.51 | 0.45 | 0.73 | -0.02 | -3.77% | 16 | 3568 | 125.88% | No |
| SOUN260116C00033000 | 11/3 9:30 AM | 33.00 | 0.84 | 0.42 | 0.66 | 0.00 | 0.00% | 1 | 268 | 126.27% | No |
| SOUN260116C00034000 | 11/4 3:56 PM | 34.00 | 0.45 | 0.2 | 0.73 | 0.00 | 0.00% | 2 | 115 | 124.81% | No |
| SOUN260116C00035000 | 11/5 2:31 PM | 35.00 | 0.43 | 0.4 | 0.66 | -0.01 | -2.27% | 11 | 8780 | 132.13% | No |
| SOUN260116C00036000 | 11/4 3:55 PM | 36.00 | 0.39 | 0.2 | 0.67 | 0.00 | 0.00% | 15 | 175 | 128.81% | No |
| SOUN260116C00037000 | 11/5 1:02 PM | 37.00 | 0.37 | 0.37 | 0.5 | -0.01 | -2.63% | 9 | 19446 | 131.64% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOUN260116P00000500 | 10/30 1:55 PM | 0.50 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 1 | 233 | 375.00% | No |
| SOUN260116P00001000 | 10/30 1:37 PM | 1.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 1 | 2649 | 268.75% | No |
| SOUN260116P00001500 | 11/4 2:04 PM | 1.50 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 1 | 1306 | 228.13% | No |
| SOUN260116P00002000 | 10/9 1:28 PM | 2.00 | 0.04 | 0.01 | 0.3 | 0.00 | 0.00% | 9 | 1519 | 294.53% | No |
| SOUN260116P00002500 | 10/31 12:49 PM | 2.50 | 0.02 | 0.01 | 0.3 | 0.00 | 0.00% | 2 | 916 | 260.94% | No |
| SOUN260116P00003000 | 10/10 2:57 PM | 3.00 | 0.03 | 0 | 0.11 | 0.00 | 0.00% | 3 | 1478 | 192.19% | No |
| SOUN260116P00003500 | 11/5 9:52 AM | 3.50 | 0.03 | 0.01 | 0.12 | 0.00 | 0.00% | 1 | 1325 | 179.69% | No |
| SOUN260116P00004000 | 11/5 11:27 AM | 4.00 | 0.04 | 0.02 | 0.12 | -0.01 | -20.00% | 20 | 970 | 166.41% | No |
| SOUN260116P00004500 | 11/4 3:42 PM | 4.50 | 0.04 | 0.02 | 0.13 | 0.00 | 0.00% | 12 | 862 | 154.69% | No |
| SOUN260116P00005000 | 11/4 3:42 PM | 5.00 | 0.07 | 0.01 | 0.14 | 0.00 | 0.00% | 4 | 4537 | 142.19% | No |
| SOUN260116P00005500 | 11/4 3:31 PM | 5.50 | 0.08 | 0.04 | 0.15 | 0.00 | 0.00% | 11 | 4203 | 137.50% | No |
| SOUN260116P00007000 | 11/4 1:05 PM | 7.00 | 0.20 | 0.13 | 0.23 | 0.00 | 0.00% | 2 | 4149 | 124.61% | No |
| SOUN260116P00008000 | 11/5 10:10 AM | 8.00 | 0.25 | 0.2 | 0.37 | 0.08 | 47.06% | 201 | 3210 | 120.12% | No |
| SOUN260116P00009000 | 11/5 2:17 PM | 9.00 | 0.36 | 0.27 | 0.38 | -0.01 | -2.70% | 2 | 1763 | 106.64% | No |
| SOUN260116P00010000 | 11/5 12:14 PM | 10.00 | 0.53 | 0.48 | 0.56 | -0.05 | -8.62% | 61 | 5691 | 105.96% | No |
| SOUN260116P00011000 | 11/5 3:05 PM | 11.00 | 0.74 | 0.54 | 0.8 | -0.09 | -10.84% | 5 | 2407 | 98.93% | No |
| SOUN260116P00012000 | 11/5 2:03 PM | 12.00 | 1.08 | 1 | 1.05 | -0.08 | -6.90% | 162 | 17298 | 101.17% | No |
| SOUN260116P00013000 | 11/5 3:51 PM | 13.00 | 1.42 | 1.36 | 1.43 | -0.18 | -11.25% | 32 | 2436 | 100.39% | No |
| SOUN260116P00014000 | 11/5 3:54 PM | 14.00 | 1.88 | 1.82 | 1.88 | -0.23 | -10.90% | 18 | 2366 | 100.49% | No |
| SOUN260116P00015000 | 11/5 3:56 PM | 15.00 | 2.40 | 2.32 | 2.4 | -0.26 | -9.77% | 487 | 4807 | 100.20% | No |
| SOUN260116P00016000 | 11/5 3:15 PM | 16.00 | 3.00 | 2.94 | 2.98 | -0.25 | -7.69% | 15 | 2106 | 101.12% | Yes |
| SOUN260116P00017000 | 11/5 3:00 PM | 17.00 | 3.64 | 3.55 | 3.7 | -0.36 | -9.00% | 4 | 1196 | 102.39% | Yes |
| SOUN260116P00018000 | 11/5 3:43 PM | 18.00 | 4.30 | 3.8 | 4.4 | -0.38 | -8.12% | 53 | 759 | 95.07% | Yes |
| SOUN260116P00019000 | 11/4 2:51 PM | 19.00 | 5.48 | 5 | 5.15 | 0.00 | 0.00% | 210 | 1137 | 104.25% | Yes |
| SOUN260116P00020000 | 11/5 3:07 PM | 20.00 | 5.85 | 5.75 | 5.9 | -0.39 | -6.25% | 18 | 3362 | 104.00% | Yes |
| SOUN260116P00021000 | 11/3 9:49 AM | 21.00 | 5.53 | 6.45 | 7.15 | 0.00 | 0.00% | 1 | 364 | 111.13% | Yes |
| SOUN260116P00022000 | 11/5 3:05 PM | 22.00 | 7.52 | 7.25 | 8 | 0.87 | 13.08% | 5 | 940 | 111.72% | Yes |
| SOUN260116P00023000 | 11/3 2:41 PM | 23.00 | 7.28 | 8.1 | 8.9 | 0.00 | 0.00% | 1 | 283 | 113.38% | Yes |
| SOUN260116P00024000 | 11/5 11:24 AM | 24.00 | 9.55 | 9.1 | 9.8 | 2.15 | 29.05% | 70 | 261 | 117.48% | Yes |
| SOUN260116P00025000 | 10/24 3:33 PM | 25.00 | 8.50 | 9.85 | 10.75 | 0.00 | 0.00% | 48 | 944 | 116.70% | Yes |
| SOUN260116P00026000 | 11/3 10:40 AM | 26.00 | 9.85 | 10.8 | 11.6 | 0.00 | 0.00% | 2 | 10 | 117.48% | Yes |
| SOUN260116P00027000 | 11/5 3:07 PM | 27.00 | 11.92 | 11.75 | 13.4 | 2.11 | 21.51% | 10 | 59 | 138.97% | Yes |
| SOUN260116P00028000 | 10/30 10:07 AM | 28.00 | 11.50 | 12.65 | 13.55 | 0.00 | 0.00% | 40 | 25 | 122.27% | Yes |
| SOUN260116P00029000 | 10/30 10:07 AM | 29.00 | 12.40 | 13.55 | 14.5 | 0.00 | 0.00% | 10 | 45 | 122.85% | Yes |
| SOUN260116P00030000 | 11/4 2:41 PM | 30.00 | 15.24 | 14.7 | 15.4 | 0.00 | 0.00% | 38 | 335 | 128.22% | Yes |
| SOUN260116P00032000 | 10/10 11:44 AM | 32.00 | 15.02 | 16.45 | 17.4 | 0.00 | 0.00% | 10 | 90 | 129.10% | Yes |
| SOUN260116P00034000 | 10/9 10:00 AM | 34.00 | 16.35 | 18.4 | 19.35 | 0.00 | 0.00% | 0 | 4 | 133.01% | Yes |
| SOUN260116P00035000 | 11/5 10:16 AM | 35.00 | 20.15 | 18.65 | 20.3 | 3.62 | 21.90% | 1 | 72 | 105.86% | Yes |
| SOUN260116P00037000 | 11/5 1:27 PM | 37.00 | 21.85 | 21.3 | 22.05 | 3.25 | 17.47% | 145 | 585 | 128.81% | Yes |
