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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOUN280121C00001000 | 11/5 10:34 AM | 1.00 | 14.90 | 14.55 | 15.95 | -0.25 | -1.65% | 11 | 79 | 189.06% | Yes |
| SOUN280121C00002000 | 11/3 10:22 AM | 2.00 | 15.00 | 11.5 | 15.3 | 0.00 | 0.00% | 1 | 55 | 231.64% | Yes |
| SOUN280121C00003000 | 11/5 10:47 AM | 3.00 | 12.70 | 10.5 | 15.1 | -4.47 | -26.03% | 1 | 59 | 61.33% | Yes |
| SOUN280121C00004000 | 11/5 11:07 AM | 4.00 | 12.07 | 11.55 | 13.15 | -2.08 | -14.70% | 1 | 51 | 85.16% | Yes |
| SOUN280121C00005000 | 11/5 11:54 AM | 5.00 | 11.70 | 11.45 | 13.05 | -1.75 | -13.01% | 5 | 808 | 103.56% | Yes |
| SOUN280121C00008000 | 11/5 3:43 PM | 8.00 | 10.42 | 9.95 | 10.85 | 0.12 | 1.17% | 23 | 145 | 91.02% | Yes |
| SOUN280121C00010000 | 11/5 3:47 PM | 10.00 | 9.65 | 9.45 | 10.05 | 0.35 | 3.76% | 59 | 432 | 93.55% | Yes |
| SOUN280121C00012000 | 11/5 9:49 AM | 12.00 | 8.95 | 8.85 | 9.65 | 0.30 | 3.47% | 8 | 2481 | 96.17% | Yes |
| SOUN280121C00015000 | 11/5 3:30 PM | 15.00 | 8.20 | 7.55 | 8.55 | 0.25 | 3.14% | 162 | 1284 | 90.80% | Yes |
| SOUN280121C00017000 | 11/5 3:13 PM | 17.00 | 7.66 | 7.7 | 8.05 | 0.24 | 3.23% | 16 | 1333 | 94.95% | No |
| SOUN280121C00020000 | 11/5 3:47 PM | 20.00 | 7.10 | 7 | 9.5 | 0.30 | 4.41% | 45 | 1537 | 107.67% | No |
| SOUN280121C00022000 | 11/4 2:49 PM | 22.00 | 6.50 | 6.35 | 7.05 | 0.00 | 0.00% | 12 | 357 | 92.63% | No |
| SOUN280121C00025000 | 11/5 3:44 PM | 25.00 | 6.40 | 6.05 | 9 | -0.13 | -1.99% | 16 | 2385 | 108.15% | No |
| SOUN280121C00027000 | 11/5 1:46 PM | 27.00 | 6.00 | 5.7 | 6.4 | 0.25 | 4.35% | 4 | 153 | 94.13% | No |
| SOUN280121C00030000 | 11/5 3:59 PM | 30.00 | 5.85 | 5.5 | 5.9 | 0.48 | 8.94% | 22 | 970 | 94.58% | No |
| SOUN280121C00032000 | 11/5 11:09 AM | 32.00 | 5.35 | 5.1 | 6.05 | 0.01 | 0.19% | 4 | 71 | 95.80% | No |
| SOUN280121C00035000 | 11/5 3:54 PM | 35.00 | 5.30 | 5.1 | 5.65 | 0.35 | 7.07% | 101 | 1005 | 97.12% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOUN280121P00001000 | 10/14 2:04 PM | 1.00 | 1.73 | 0 | 0.1 | 0.00 | 0.00% | 8 | 9 | 96.88% | No |
| SOUN280121P00003000 | 10/24 11:53 AM | 3.00 | 0.34 | 0 | 5 | 0.00 | 0.00% | 1 | 13 | 236.52% | No |
| SOUN280121P00004000 | 10/7 3:10 PM | 4.00 | 0.51 | 0.01 | 5 | 0.00 | 0.00% | 4 | 14 | 170.22% | No |
| SOUN280121P00005000 | 11/4 11:34 AM | 5.00 | 0.90 | 0.94 | 1.1 | 0.00 | 0.00% | 7 | 65 | 86.23% | No |
| SOUN280121P00008000 | 11/5 11:36 AM | 8.00 | 2.43 | 2.2 | 2.5 | 0.08 | 3.40% | 2 | 264 | 84.03% | No |
| SOUN280121P00010000 | 11/5 11:33 AM | 10.00 | 3.45 | 3.4 | 3.6 | 0.00 | 0.00% | 1 | 421 | 84.20% | No |
| SOUN280121P00012000 | 11/5 1:16 PM | 12.00 | 4.70 | 4.6 | 4.9 | 0.10 | 2.17% | 12 | 163 | 83.98% | No |
| SOUN280121P00015000 | 11/5 11:17 AM | 15.00 | 6.80 | 6.1 | 7 | 0.01 | 0.15% | 6 | 211 | 80.35% | No |
| SOUN280121P00017000 | 11/4 11:49 AM | 17.00 | 8.05 | 7.75 | 8.5 | 0.00 | 0.00% | 13 | 168 | 81.79% | Yes |
| SOUN280121P00020000 | 11/4 3:47 PM | 20.00 | 10.60 | 9.95 | 10.7 | 0.00 | 0.00% | 23 | 139 | 80.49% | Yes |
| SOUN280121P00022000 | 11/4 3:47 PM | 22.00 | 11.97 | 11.5 | 12.4 | 0.00 | 0.00% | 10 | 173 | 80.79% | Yes |
| SOUN280121P00025000 | 10/14 2:04 PM | 25.00 | 13.70 | 13.85 | 14.85 | 0.00 | 0.00% | 8 | 64 | 79.98% | Yes |
| SOUN280121P00027000 | 10/10 10:56 AM | 27.00 | 14.50 | 15.5 | 16.55 | 0.00 | 0.00% | 0 | 1 | 79.81% | Yes |
| SOUN280121P00030000 | 10/16 3:53 PM | 30.00 | 16.71 | 18 | 19.1 | 0.00 | 0.00% | 22 | 18 | 79.13% | Yes |
| SOUN280121P00035000 | 11/3 10:07 AM | 35.00 | 21.90 | 22.25 | 23.6 | 0.00 | 0.00% | 9 | 27 | 78.56% | Yes |
