Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

SOUN (SOUN) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
SOUN SOUN   1.152 1.176 5.52 0.43
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOUN 0.95 1.05 1.00 1.03 483 2914  S   4.5 SOUN 0.00 0.05 0.03 0.01 546 3878  S  
SOUN 0.55 0.60 0.57 0.57 8042 42725  S   5 SOUN 0.05 0.10 0.05 0.05 3830 10033  S  
SOUN 0.25 0.30 0.30 0.25 9864 6263  S   5.5 SOUN 0.25 0.30 0.25 0.22 1828 1095  S  
SOUN 0.10 0.15 0.15 0.08 16113 18104  S   6 SOUN 0.60 0.65 0.64 0.55 544 6564  S  
SOUN 0.05 0.10 0.05 0.02 5018 3574  S   6.5 SOUN 1.00 1.10 1.15 1.00 51 374  S  
SOUN 0.00 0.05 0.05 0.00 1571 8107  S   7 SOUN 1.50 1.60 1.64 1.48 157 616  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOUN 1.00 1.10 1.08 1.11 179 870  W   4.5 SOUN 0.05 0.10 0.10 0.07 365 785  W  
SOUN 0.65 0.70 0.60 0.73 1597 3972  W   5 SOUN 0.15 0.20 0.25 0.19 660 581  W  
SOUN 0.40 0.45 0.45 0.45 1128 1814  W   5.5 SOUN 0.40 0.50 0.42 0.41 377 260  W  
SOUN 0.20 0.25 0.25 0.25 3507 2520  W   6 SOUN 0.70 0.80 0.74 0.71 169 108  W  
SOUN 0.10 0.15 0.15 0.14 2033 794  W   6.5 SOUN 1.10 1.20 1.09 1.09 1 68  W  
SOUN 0.05 0.10 0.10 0.07 670 1080  W   7 SOUN 1.55 1.65 1.65 1.52 55 55  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOUN 1.10 1.15 1.15 1.21 280 768  W   4.5 SOUN 0.10 0.15 0.16 0.14 35 1638  W  
SOUN 0.65 0.80 0.65 0.87 747 724  W   5 SOUN 0.25 0.30 0.25 0.29 122 200  W  
SOUN 0.50 0.55 0.50 0.60 915 1647  W   5.5 SOUN 0.50 0.60 0.60 0.51 554 274  W  
SOUN 0.30 0.35 0.35 0.40 770 1067  W   6 SOUN 0.80 0.90 0.83 0.81 37 109  W  
SOUN 0.20 0.25 0.22 0.25 140 753  W   6.5 SOUN 0.00 1.30 2.36 1.16 0 34  W  
SOUN 0.10 0.20 0.10 0.16 367 770  W   7 SOUN 1.60 2.00 1.49 1.56 19 46  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOUN 1.15 1.20 1.10 1.31 49 287  W   4.5 SOUN 0.15 0.20 0.19 0.19 38 302  W  
SOUN 0.80 0.90 0.80 0.99 197 338  W   5 SOUN 0.30 0.40 0.35 0.36 95 198  W  
SOUN 0.55 0.65 0.60 0.73 282 385  W   5.5 SOUN 0.60 0.70 0.72 0.58 92 46  W  
SOUN 0.40 0.45 0.45 0.52 218 557  W   6 SOUN 0.90 1.00 1.02 0.87 71 39  W  
SOUN 0.25 0.35 0.27 0.37 127 100  W   6.5 SOUN 0.95 1.75 1.45 1.20 0 11  W  
SOUN 0.20 0.25 0.23 0.26 4606 8292  W   7 SOUN 1.05 1.85 1.65 1.58 1 2  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOUN 1.10 1.25 1.11 1.42 19 84  W   4.5 SOUN 0.20 0.25 0.25 0.23 42 1034  W  
SOUN 0.75 0.95 0.85 1.11 116 161  W   5 SOUN 0.40 0.45 0.50 0.40 70 88  W  
SOUN 0.60 0.70 0.65 0.86 282 418  W   5.5 SOUN 0.65 0.75 0.73 0.63 20 4  W  
SOUN 0.45 0.55 0.45 0.65 460 522  W   6 SOUN 1.00 1.10 0.90 0.90 0 33  W  
SOUN 0.35 0.40 0.35 0.49 257 137  W   6.5 SOUN 1.35 1.45 0.00 1.22 0 0  W  
SOUN 0.25 0.30 0.27 0.36 282 301  W   7 SOUN 1.30 2.10 2.10 1.58 0 12  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOUN 1.15 1.30 1.18 1.54 22 683  S   4.5 SOUN 0.25 0.30 0.25 0.26 197 1048  S  
SOUN 0.90 0.95 0.90 1.23 425 43685  S   5 SOUN 0.45 0.55 0.53 0.43 459 9196  S  
SOUN 0.70 0.75 0.70 0.98 325 1424  S   5.5 SOUN 0.75 0.80 0.80 0.65 44 132  S  
SOUN 0.50 0.55 0.53 0.77 570 1435  S   6 SOUN 1.05 1.15 1.10 0.92 8 59  S  
SOUN 0.30 0.35 0.35 0.47 741 3785  S   7 SOUN 1.80 2.05 1.92 1.56 34 2137  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOUN 1.20 1.35 1.25 1.65 15 91  Q   4.5 SOUN 0.30 0.40 0.36 0.28 7 30  Q  
SOUN 0.95 1.05 0.93 1.36 15 222  Q   5 SOUN 0.50 0.60 0.65 0.45 0 2  Q  
SOUN 0.75 0.80 0.75 1.11 53 30  Q   5.5 SOUN 0.55 0.90 0.87 0.66 3 0  Q  
SOUN 0.55 0.65 0.62 0.90 84 650  Q   6 SOUN 1.10 1.20 1.04 0.91 6 0  Q  
SOUN 0.45 0.50 0.48 0.72 23 6  Q   6.5 SOUN 1.50 1.60 0.00 1.20 0 0  Q  
SOUN 0.35 0.45 0.35 0.58 172 194  Q   7 SOUN 1.05 2.45 2.45 1.52 0 1  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOUN 1.30 1.45 1.35 2.03 27 832  S   4.5 SOUN 0.45 0.55 0.50 0.29 64 1446  S  
SOUN 1.05 1.15 1.10 1.76 426 4472  S   5 SOUN 0.70 0.80 0.79 0.44 71 3804  S  
SOUN 0.90 0.95 0.90 1.51 5390 3983  S   5.5 SOUN 0.95 1.05 1.05 0.61 9 495  S  
SOUN 0.70 0.80 0.74 1.30 1027 10007  S   6 SOUN 1.30 1.40 1.37 0.82 33 8387  S  
SOUN 0.50 0.55 0.54 0.95 6126 7522  S   7 SOUN 2.05 2.15 2.12 1.31 0 4808  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.