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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOUN270115C00000500 | 11/5 3:06 PM | 0.50 | 15.20 | 13.8 | 15.55 | 0.25 | 1.67% | 11 | 342 | 314.06% | Yes |
| SOUN270115C00001000 | 10/22 3:47 PM | 1.00 | 16.70 | 13.45 | 15.1 | 0.00 | 0.00% | 1 | 140 | 221.48% | Yes |
| SOUN270115C00001500 | 10/13 2:23 PM | 1.50 | 17.75 | 12.95 | 15.1 | 0.00 | 0.00% | 12 | 91 | 257.81% | Yes |
| SOUN270115C00002000 | 11/5 10:47 AM | 2.00 | 13.40 | 12.35 | 14.65 | -1.68 | -11.14% | 1 | 667 | 216.41% | Yes |
| SOUN270115C00002500 | 10/28 12:27 PM | 2.50 | 16.03 | 11.8 | 14.3 | 0.00 | 0.00% | 10 | 252 | 199.80% | Yes |
| SOUN270115C00003000 | 11/5 1:21 PM | 3.00 | 12.55 | 11.35 | 13.45 | -2.55 | -16.89% | 2 | 886 | 148.83% | Yes |
| SOUN270115C00003500 | 10/30 10:15 AM | 3.50 | 14.30 | 11.85 | 12.8 | 0.00 | 0.00% | 3 | 603 | 79.88% | Yes |
| SOUN270115C00004000 | 11/5 3:51 PM | 4.00 | 12.00 | 10.3 | 12.85 | 0.00 | 0.00% | 6 | 2297 | 145.70% | Yes |
| SOUN270115C00004500 | 11/5 2:03 PM | 4.50 | 11.52 | 11.25 | 12 | -2.14 | -15.67% | 4 | 390 | 92.48% | Yes |
| SOUN270115C00005000 | 11/5 2:04 PM | 5.00 | 11.05 | 11.05 | 11.7 | 0.15 | 1.38% | 2 | 2857 | 99.22% | Yes |
| SOUN270115C00005500 | 11/5 1:15 PM | 5.50 | 10.95 | 10.5 | 11.25 | 0.20 | 1.86% | 17 | 1353 | 91.80% | Yes |
| SOUN270115C00007000 | 11/5 3:57 PM | 7.00 | 10.10 | 9.95 | 11.2 | 0.51 | 5.32% | 23 | 4354 | 114.84% | Yes |
| SOUN270115C00010000 | 11/5 3:58 PM | 10.00 | 8.48 | 8.35 | 8.6 | 0.52 | 6.53% | 118 | 8705 | 97.12% | Yes |
| SOUN270115C00012000 | 11/5 1:46 PM | 12.00 | 7.50 | 7.25 | 7.85 | 0.25 | 3.45% | 22 | 5434 | 95.56% | Yes |
| SOUN270115C00015000 | 11/5 3:54 PM | 15.00 | 6.60 | 6.35 | 7.1 | 0.35 | 5.60% | 155 | 10967 | 99.66% | Yes |
| SOUN270115C00017000 | 11/5 3:59 PM | 17.00 | 6.10 | 5.85 | 6.2 | 0.38 | 6.64% | 55 | 3311 | 97.66% | No |
| SOUN270115C00020000 | 11/5 3:56 PM | 20.00 | 5.38 | 5.25 | 5.5 | 0.28 | 5.49% | 248 | 11191 | 99.02% | No |
| SOUN270115C00022000 | 11/5 2:56 PM | 22.00 | 4.95 | 3.3 | 6 | 0.10 | 2.06% | 3 | 2108 | 94.46% | No |
| SOUN270115C00025000 | 11/5 3:48 PM | 25.00 | 4.40 | 4.35 | 5.2 | 0.19 | 4.51% | 13 | 5312 | 104.37% | No |
| SOUN270115C00027000 | 11/5 3:57 PM | 27.00 | 4.20 | 3.75 | 4.6 | -0.05 | -1.18% | 2 | 1225 | 100.15% | No |
| SOUN270115C00030000 | 11/5 3:20 PM | 30.00 | 3.72 | 3.35 | 5.1 | 0.12 | 3.33% | 26 | 2295 | 106.91% | No |
| SOUN270115C00032000 | 11/5 3:17 PM | 32.00 | 3.65 | 3.35 | 4 | -0.75 | -17.05% | 7 | 819 | 102.44% | No |
| SOUN270115C00035000 | 11/5 2:54 PM | 35.00 | 3.30 | 3.25 | 3.6 | 0.11 | 3.45% | 6 | 1687 | 103.56% | No |
| SOUN270115C00037000 | 11/5 3:57 PM | 37.00 | 3.20 | 3.05 | 3.25 | -0.10 | -3.03% | 144 | 9139 | 102.34% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOUN270115P00000500 | 10/30 1:52 PM | 0.50 | 0.02 | 0 | 0.1 | 0.00 | 0.00% | 60 | 2769 | 171.88% | No |
| SOUN270115P00001000 | 10/27 9:47 AM | 1.00 | 0.07 | 0.02 | 0.12 | 0.00 | 0.00% | 1 | 207 | 140.63% | No |
| SOUN270115P00001500 | 10/15 12:57 PM | 1.50 | 0.09 | 0.02 | 0.15 | 0.00 | 0.00% | 20 | 98 | 121.88% | No |
| SOUN270115P00002000 | 10/14 2:10 PM | 2.00 | 0.10 | 0.07 | 0.2 | 0.00 | 0.00% | 1 | 111 | 116.21% | No |
| SOUN270115P00002500 | 10/17 12:51 PM | 2.50 | 0.16 | 0.1 | 0.24 | 0.00 | 0.00% | 3 | 88 | 108.40% | No |
| SOUN270115P00003000 | 11/4 1:01 PM | 3.00 | 0.20 | 0.14 | 0.25 | 0.00 | 0.00% | 3 | 393 | 100.59% | No |
| SOUN270115P00003500 | 11/4 1:07 PM | 3.50 | 0.30 | 0.2 | 0.39 | 0.00 | 0.00% | 1 | 239 | 101.17% | No |
| SOUN270115P00004000 | 11/4 3:24 PM | 4.00 | 0.36 | 0.27 | 0.49 | 0.00 | 0.00% | 3 | 414 | 99.02% | No |
| SOUN270115P00004500 | 10/29 12:28 PM | 4.50 | 0.43 | 0.36 | 0.6 | 0.00 | 0.00% | 2 | 346 | 97.36% | No |
| SOUN270115P00005000 | 11/4 10:09 AM | 5.00 | 0.59 | 0.46 | 0.6 | 0.00 | 0.00% | 4 | 3175 | 92.58% | No |
| SOUN270115P00005500 | 11/4 1:01 PM | 5.50 | 0.53 | 0.57 | 0.86 | 0.00 | 0.00% | 5 | 564 | 94.63% | No |
| SOUN270115P00007000 | 11/5 10:02 AM | 7.00 | 1.18 | 0.92 | 1.35 | 0.00 | 0.00% | 5 | 2539 | 90.92% | No |
| SOUN270115P00010000 | 11/5 2:16 PM | 10.00 | 2.55 | 2.19 | 2.55 | -0.05 | -1.92% | 12 | 2160 | 88.28% | No |
| SOUN270115P00012000 | 11/5 3:12 PM | 12.00 | 3.50 | 2.91 | 4.05 | 0.03 | 0.86% | 110 | 1253 | 88.72% | No |
| SOUN270115P00015000 | 11/5 2:36 PM | 15.00 | 5.35 | 5.1 | 5.75 | -0.11 | -2.01% | 26 | 1508 | 89.80% | No |
| SOUN270115P00017000 | 11/5 1:37 PM | 17.00 | 6.92 | 6.2 | 7.15 | 0.04 | 0.58% | 4 | 1156 | 87.60% | Yes |
| SOUN270115P00020000 | 11/5 3:49 PM | 20.00 | 9.12 | 8.2 | 10.35 | 0.71 | 8.44% | 8 | 1281 | 93.26% | Yes |
| SOUN270115P00022000 | 10/24 11:02 AM | 22.00 | 9.59 | 10.1 | 11 | 0.00 | 0.00% | 4 | 751 | 88.89% | Yes |
| SOUN270115P00025000 | 10/31 2:39 PM | 25.00 | 12.20 | 12.45 | 13.5 | 0.00 | 0.00% | 5 | 253 | 88.57% | Yes |
| SOUN270115P00027000 | 10/15 11:45 AM | 27.00 | 12.50 | 14.3 | 15.2 | 0.00 | 0.00% | 10 | 85 | 89.89% | Yes |
| SOUN270115P00030000 | 11/4 3:58 PM | 30.00 | 17.55 | 16.7 | 18.65 | 0.00 | 0.00% | 2 | 119 | 94.85% | Yes |
| SOUN270115P00032000 | 9/23 3:04 PM | 32.00 | 17.35 | 0 | 0 | 0.00 | 0.00% | 1 | 9 | 0.00% | Yes |
| SOUN270115P00035000 | 10/15 10:32 AM | 35.00 | 18.66 | 21.15 | 23 | 0.00 | 0.00% | 10 | 143 | 94.24% | Yes |
| SOUN270115P00037000 | 11/5 2:26 PM | 37.00 | 23.25 | 23.25 | 24.05 | 0.25 | 1.09% | 25 | 1786 | 90.55% | Yes |
