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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOUN260417C00001000 | 10/28 11:37 AM | 1.00 | 17.50 | 13.65 | 15.15 | 0.00 | 0.00% | 1 | 6 | 381.25% | Yes |
| SOUN260417C00002000 | 11/4 11:39 AM | 2.00 | 13.80 | 12.95 | 14 | 0.00 | 0.00% | 1 | 0 | 227.34% | Yes |
| SOUN260417C00003000 | 10/31 9:47 AM | 3.00 | 14.15 | 11.95 | 14.6 | 0.00 | 0.00% | 1 | 5 | 220.51% | Yes |
| SOUN260417C00004000 | 10/8 9:58 AM | 4.00 | 16.00 | 10.6 | 13.1 | 0.00 | 0.00% | 1 | 11 | 124.61% | Yes |
| SOUN260417C00005000 | 11/5 11:18 AM | 5.00 | 10.40 | 10.3 | 12.75 | -2.30 | -18.11% | 74 | 52 | 174.80% | Yes |
| SOUN260417C00006000 | 10/30 1:04 PM | 6.00 | 11.85 | 8.65 | 10.3 | 0.00 | 0.00% | 72 | 98 | 133.40% | Yes |
| SOUN260417C00007000 | 11/5 12:54 PM | 7.00 | 8.89 | 8.5 | 11.05 | -0.11 | -1.22% | 2 | 144 | 144.04% | Yes |
| SOUN260417C00008000 | 11/5 3:34 PM | 8.00 | 8.22 | 7.9 | 8.5 | -2.22 | -21.26% | 8 | 355 | 93.26% | Yes |
| SOUN260417C00009000 | 11/5 3:53 PM | 9.00 | 7.50 | 7.15 | 8.6 | -0.60 | -7.41% | 32 | 339 | 113.09% | Yes |
| SOUN260417C00010000 | 11/5 3:54 PM | 10.00 | 7.05 | 6.6 | 7.1 | 0.55 | 8.46% | 31 | 4596 | 96.92% | Yes |
| SOUN260417C00011000 | 11/5 3:59 PM | 11.00 | 6.40 | 6.4 | 7.25 | 0.00 | 0.00% | 22 | 241 | 117.38% | Yes |
| SOUN260417C00012000 | 11/5 2:14 PM | 12.00 | 5.55 | 5.55 | 6.8 | 0.15 | 2.78% | 60 | 1692 | 112.74% | Yes |
| SOUN260417C00013000 | 11/5 10:13 AM | 13.00 | 4.99 | 5 | 5.55 | -0.01 | -0.20% | 8 | 1034 | 100.34% | Yes |
| SOUN260417C00014000 | 11/5 3:45 PM | 14.00 | 4.85 | 4.05 | 5.55 | 0.24 | 5.21% | 29 | 2630 | 99.85% | Yes |
| SOUN260417C00015000 | 11/5 3:33 PM | 15.00 | 4.45 | 4.45 | 4.6 | 0.20 | 4.71% | 117 | 3664 | 103.52% | Yes |
| SOUN260417C00016000 | 11/5 3:20 PM | 16.00 | 4.10 | 4 | 4.5 | 0.40 | 10.81% | 181 | 2149 | 105.96% | No |
| SOUN260417C00017000 | 11/5 3:23 PM | 17.00 | 3.78 | 3.75 | 3.95 | 0.31 | 8.93% | 51 | 2034 | 104.39% | No |
| SOUN260417C00018000 | 11/5 3:49 PM | 18.00 | 3.45 | 3.4 | 3.65 | 0.25 | 7.81% | 48 | 2864 | 104.00% | No |
| SOUN260417C00019000 | 11/5 3:44 PM | 19.00 | 3.25 | 2.95 | 3.9 | 0.35 | 12.07% | 83 | 1175 | 108.30% | No |
| SOUN260417C00020000 | 11/5 3:46 PM | 20.00 | 2.97 | 2.82 | 3.1 | 0.17 | 6.07% | 260 | 3698 | 103.27% | No |
| SOUN260417C00021000 | 11/5 2:49 PM | 21.00 | 2.75 | 2.66 | 2.89 | 0.15 | 5.77% | 26 | 1312 | 104.44% | No |
| SOUN260417C00022000 | 11/5 2:43 PM | 22.00 | 2.53 | 2.48 | 2.69 | 0.14 | 5.86% | 18 | 1695 | 104.98% | No |
| SOUN260417C00023000 | 11/5 12:20 PM | 23.00 | 2.25 | 2.37 | 2.52 | 0.00 | 0.00% | 2 | 344 | 106.30% | No |
| SOUN260417C00024000 | 11/5 3:47 PM | 24.00 | 2.16 | 2.15 | 2.36 | 0.06 | 2.86% | 74 | 601 | 106.01% | No |
| SOUN260417C00025000 | 11/5 3:57 PM | 25.00 | 2.13 | 2.07 | 2.22 | 0.17 | 8.67% | 163 | 12458 | 107.37% | No |
| SOUN260417C00026000 | 11/5 2:52 PM | 26.00 | 2.01 | 1.61 | 2.08 | 0.16 | 8.65% | 6 | 289 | 103.56% | No |
| SOUN260417C00027000 | 11/5 2:20 PM | 27.00 | 1.82 | 1.61 | 2.04 | 0.03 | 1.68% | 9 | 110 | 106.54% | No |
| SOUN260417C00028000 | 11/5 1:16 PM | 28.00 | 1.76 | 1.7 | 1.9 | 0.16 | 10.00% | 6 | 3903 | 109.23% | No |
| SOUN260417C00029000 | 11/5 2:23 PM | 29.00 | 1.66 | 1.41 | 1.75 | -0.24 | -12.63% | 2 | 145 | 106.54% | No |
| SOUN260417C00030000 | 11/5 3:47 PM | 30.00 | 1.57 | 1.31 | 1.76 | 0.12 | 8.28% | 58 | 1694 | 108.25% | No |
| SOUN260417C00031000 | 11/5 10:23 AM | 31.00 | 1.38 | 1.2 | 1.69 | -0.07 | -4.83% | 1 | 180 | 108.55% | No |
| SOUN260417C00032000 | 11/5 11:27 AM | 32.00 | 1.36 | 1.28 | 1.8 | -0.22 | -13.92% | 23 | 1086 | 113.87% | No |
| SOUN260417C00033000 | 11/3 11:56 AM | 33.00 | 1.80 | 1.17 | 1.56 | 0.00 | 0.00% | 43 | 238 | 111.48% | No |
| SOUN260417C00034000 | 11/5 2:40 PM | 34.00 | 1.35 | 0.39 | 2.21 | -0.34 | -20.12% | 46 | 534 | 112.01% | No |
| SOUN260417C00035000 | 11/5 11:07 AM | 35.00 | 1.20 | 1.19 | 1.29 | -0.02 | -1.64% | 3 | 878 | 112.50% | No |
| SOUN260417C00036000 | 11/5 3:59 PM | 36.00 | 1.10 | 1.12 | 1.4 | -0.05 | -4.35% | 113 | 2497 | 115.33% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOUN260417P00001000 | 9/11 12:14 PM | 1.00 | 0.03 | 0 | 0.51 | 0.00 | 0.00% | 0 | 4 | 314.84% | No |
| SOUN260417P00003000 | 9/23 9:49 AM | 3.00 | 0.03 | 0 | 0 | 0.00 | 0.00% | 100 | 100 | 50.00% | No |
| SOUN260417P00004000 | 10/15 9:30 AM | 4.00 | 0.08 | 0.01 | 0.17 | 0.00 | 0.00% | 7 | 33 | 116.02% | No |
| SOUN260417P00005000 | 11/4 3:56 PM | 5.00 | 0.17 | 0.07 | 0.2 | 0.00 | 0.00% | 2 | 102 | 106.25% | No |
| SOUN260417P00006000 | 10/30 2:19 PM | 6.00 | 0.25 | 0.14 | 0.35 | 0.00 | 0.00% | 1 | 198 | 104.10% | No |
| SOUN260417P00007000 | 11/5 3:36 PM | 7.00 | 0.37 | 0.25 | 0.5 | 0.02 | 5.71% | 1 | 707 | 100.39% | No |
| SOUN260417P00008000 | 11/4 11:21 AM | 8.00 | 0.57 | 0.42 | 0.73 | 0.00 | 0.00% | 2 | 448 | 99.12% | No |
| SOUN260417P00009000 | 11/5 3:57 PM | 9.00 | 0.91 | 0.65 | 1.11 | 0.02 | 2.25% | 65 | 1253 | 100.49% | No |
| SOUN260417P00010000 | 11/5 11:24 AM | 10.00 | 1.23 | 1.02 | 1.37 | 0.03 | 2.50% | 91 | 718 | 99.51% | No |
| SOUN260417P00011000 | 11/5 12:14 PM | 11.00 | 1.62 | 1.35 | 1.6 | 0.06 | 3.85% | 6 | 1565 | 95.61% | No |
| SOUN260417P00012000 | 11/5 3:51 PM | 12.00 | 1.95 | 1.75 | 2.19 | -0.15 | -7.14% | 21 | 1617 | 97.61% | No |
| SOUN260417P00013000 | 11/5 3:51 PM | 13.00 | 2.70 | 2.37 | 2.7 | 0.09 | 3.45% | 13 | 1114 | 99.76% | No |
| SOUN260417P00014000 | 11/5 3:48 PM | 14.00 | 3.05 | 2.54 | 3.25 | -0.10 | -3.17% | 8 | 413 | 94.87% | No |
| SOUN260417P00015000 | 11/5 2:32 PM | 15.00 | 3.67 | 3.25 | 4.5 | -0.13 | -3.42% | 197 | 1435 | 105.37% | No |
| SOUN260417P00016000 | 11/5 3:59 PM | 16.00 | 4.30 | 4.15 | 4.3 | -0.05 | -1.15% | 6 | 2133 | 98.34% | Yes |
| SOUN260417P00017000 | 11/5 11:18 AM | 17.00 | 5.10 | 4.4 | 5.3 | -0.10 | -1.92% | 6 | 914 | 97.56% | Yes |
| SOUN260417P00018000 | 11/4 2:32 PM | 18.00 | 5.75 | 5.4 | 5.95 | 0.25 | 4.55% | 1 | 321 | 100.88% | Yes |
| SOUN260417P00019000 | 11/4 3:59 PM | 19.00 | 6.30 | 6.2 | 6.7 | 0.00 | 0.00% | 4 | 418 | 102.25% | Yes |
| SOUN260417P00020000 | 11/4 12:19 PM | 20.00 | 6.99 | 6.6 | 7.45 | 0.00 | 0.00% | 2 | 542 | 98.19% | Yes |
| SOUN260417P00021000 | 10/29 10:11 AM | 21.00 | 8.04 | 6.8 | 8.25 | 1.29 | 19.11% | 1 | 212 | 91.75% | Yes |
| SOUN260417P00022000 | 10/30 10:14 AM | 22.00 | 7.80 | 8.35 | 9.2 | 0.00 | 0.00% | 2 | 223 | 102.83% | Yes |
| SOUN260417P00023000 | 10/30 10:16 AM | 23.00 | 8.55 | 9.15 | 10 | 0.00 | 0.00% | 3 | 134 | 102.69% | Yes |
| SOUN260417P00024000 | 10/31 3:03 PM | 24.00 | 9.42 | 9.95 | 10.85 | 0.00 | 0.00% | 2 | 63 | 102.73% | Yes |
| SOUN260417P00025000 | 11/5 11:48 AM | 25.00 | 11.30 | 10.8 | 11.95 | -0.07 | -0.62% | 4 | 1902 | 106.15% | Yes |
| SOUN260417P00026000 | 10/31 1:12 PM | 26.00 | 11.35 | 11.7 | 12.55 | 0.00 | 0.00% | 2 | 26 | 103.56% | Yes |
| SOUN260417P00027000 | 10/16 11:36 AM | 27.00 | 10.15 | 12.55 | 13.55 | 0.00 | 0.00% | 3 | 12 | 105.18% | Yes |
| SOUN260417P00028000 | 10/16 11:31 AM | 28.00 | 10.90 | 13.45 | 14.45 | 0.00 | 0.00% | 0 | 8 | 105.86% | Yes |
| SOUN260417P00029000 | 10/20 10:30 AM | 29.00 | 12.40 | 14.35 | 15.35 | 0.00 | 0.00% | 1 | 9 | 106.30% | Yes |
| SOUN260417P00030000 | 10/21 11:35 AM | 30.00 | 13.50 | 15.25 | 16.1 | 0.00 | 0.00% | 1 | 92 | 104.39% | Yes |
| SOUN260417P00032000 | 10/8 3:27 PM | 32.00 | 15.50 | 17.05 | 18.1 | 0.00 | 0.00% | 0 | 1 | 106.93% | Yes |
