SOUN (SOUN) Option Chain


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

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	1.028	1.175	5.3	-0.22


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	1.25	1.35	1.30	1.30	64	2061	S	4	SOUN	0.00	0.05	0.02	0.00	9	4659	S
SOUN	0.75	0.90	0.83	0.81	450	2499	S	4.5	SOUN	0.00	0.05	0.02	0.00	26	4192	S
SOUN	0.35	0.40	0.38	0.37	6886	43573	S	5	SOUN	0.05	0.10	0.07	0.07	7140	11684	S
SOUN	0.15	0.20	0.15	0.10	7456	6652	S	5.5	SOUN	0.30	0.40	0.35	0.30	1949	1462	S
SOUN	0.05	0.10	0.10	0.02	7142	22534	S	6	SOUN	0.75	0.85	0.77	0.72	269	6493	S
SOUN	0.00	0.05	0.05	0.00	2623	6484	S	6.5	SOUN	1.15	1.30	1.30	1.20	119	360	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	1.25	1.40	1.34	1.34	29	249	W	4	SOUN	0.00	0.05	0.06	0.02	6	718	W
SOUN	0.80	0.95	0.87	0.90	129	948	W	4.5	SOUN	0.05	0.10	0.07	0.09	38	987	W
SOUN	0.45	0.55	0.58	0.56	1562	3140	W	5	SOUN	0.20	0.25	0.21	0.24	428	878	W
SOUN	0.25	0.35	0.30	0.31	1024	1861	W	5.5	SOUN	0.45	0.50	0.45	0.49	431	367	W
SOUN	0.15	0.20	0.16	0.16	3485	3781	W	6	SOUN	0.85	0.95	0.82	0.84	133	206	W
SOUN	0.10	0.15	0.13	0.08	527	1515	W	6.5	SOUN	1.25	1.40	1.30	1.25	10	69	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	1.20	1.40	1.35	1.41	16	1118	W	4	SOUN	0.00	0.05	0.05	0.06	4	508	W
SOUN	0.85	0.95	0.96	1.01	122	785	W	4.5	SOUN	0.10	0.15	0.15	0.17	10	1656	W
SOUN	0.55	0.65	0.60	0.70	571	952	W	5	SOUN	0.25	0.35	0.35	0.35	145	234	W
SOUN	0.35	0.40	0.35	0.46	318	1249	W	5.5	SOUN	0.55	0.60	0.54	0.60	236	588	W
SOUN	0.20	0.25	0.25	0.29	1309	1317	W	6	SOUN	0.90	1.00	0.90	0.93	26	141	W
SOUN	0.10	0.20	0.20	0.18	37	766	W	6.5	SOUN	1.30	1.50	2.36	1.31	0	34	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	1.30	1.40	1.45	1.49	1	109	W	4	SOUN	0.05	0.10	0.07	0.11	12	320	W
SOUN	0.90	1.00	0.97	1.12	7	303	W	4.5	SOUN	0.15	0.20	0.20	0.23	97	329	W
SOUN	0.65	0.70	0.74	0.82	109	250	W	5	SOUN	0.35	0.40	0.36	0.42	45	272	W
SOUN	0.45	0.50	0.50	0.58	99	422	W	5.5	SOUN	0.65	0.75	0.63	0.67	27	112	W
SOUN	0.30	0.35	0.33	0.41	165	666	W	6	SOUN	1.00	1.10	1.00	0.98	24	99	W
SOUN	0.20	0.30	0.25	0.28	42	163	W	6.5	SOUN	1.40	1.50	1.45	1.34	0	11	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	1.30	1.45	1.41	1.58	3	214	W	4	SOUN	0.05	0.50	0.12	0.14	64	55	W
SOUN	0.95	1.05	1.07	1.23	88	101	W	4.5	SOUN	0.20	0.30	0.24	0.27	139	1057	W
SOUN	0.70	0.75	0.75	0.94	21	170	W	5	SOUN	0.40	0.50	0.45	0.46	90	135	W
SOUN	0.45	0.55	0.55	0.71	73	471	W	5.5	SOUN	0.70	0.80	0.63	0.71	5	21	W
SOUN	0.35	0.40	0.41	0.52	388	740	W	6	SOUN	1.05	1.15	1.06	1.01	13	33	W
SOUN	0.25	0.30	0.30	0.38	8	282	W	6.5	SOUN	1.45	1.55	0.00	1.35	0	0	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	1.35	1.45	1.40	1.68	169	2432	S	4	SOUN	0.10	0.15	0.15	0.17	757	7086	S
SOUN	0.95	1.10	1.10	1.34	153	689	S	4.5	SOUN	0.25	0.30	0.28	0.30	30	1180	S
SOUN	0.75	0.80	0.76	1.06	310	43690	S	5	SOUN	0.50	0.55	0.51	0.49	129	9223	S
SOUN	0.55	0.60	0.57	0.83	771	1549	S	5.5	SOUN	0.75	0.85	0.80	0.73	66	171	S
SOUN	0.40	0.45	0.45	0.64	5963	1688	S	6	SOUN	1.15	1.20	1.15	1.02	4010	67	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	1.05	1.50	1.65	1.78	1	31	Q	4	SOUN	0.15	0.20	0.20	0.19	45	24	Q
SOUN	1.05	1.20	1.12	1.46	10	89	Q	4.5	SOUN	0.30	0.40	0.34	0.32	66	37	Q
SOUN	0.80	0.90	0.89	1.18	22	234	Q	5	SOUN	0.55	0.65	0.55	0.51	65	2	Q
SOUN	0.55	0.70	0.64	0.95	51	55	Q	5.5	SOUN	0.85	0.95	0.85	0.74	12	3	Q
SOUN	0.45	0.55	0.51	0.76	668	701	Q	6	SOUN	1.20	1.30	1.10	1.01	1	6	Q
SOUN	0.30	0.45	0.46	0.60	2	22	Q	6.5	SOUN	1.55	1.70	0.00	1.32	0	0	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	1.45	1.60	1.60	2.13	88	2227	S	4	SOUN	0.30	0.35	0.30	0.20	41	2072	S
SOUN	1.15	1.25	1.25	1.83	163	809	S	4.5	SOUN	0.45	0.50	0.50	0.33	14	1484	S
SOUN	0.90	1.00	0.99	1.56	454	4504	S	5	SOUN	0.70	0.75	0.73	0.49	60	3798	S
SOUN	0.75	0.80	0.78	1.33	848	7562	S	5.5	SOUN	1.00	1.10	1.05	0.68	18	493	S
SOUN	0.55	0.65	0.64	1.14	399	10205	S	6	SOUN	1.35	1.45	1.40	0.90	14	8387	S

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

TSLA Options Chain list.

AAPL Options Chain list.

SPY Options Chain list.

SPX Options Chain list.

AAL Options Chain list.

AMZN Options Chain list.

MSFT Options Chain list.

GOOGL Options Chain list.

BA Options Chain list.

DIS Options Chain list.

PLTR Options Chain list.

GME Options Chain list.

AMD Options Chain list.

NFLX Options Chain list.

BABA Options Chain list.

Data Provided by HistoricalOptionData.com

best stock dividends option price calculator stocks growth options pricing article about stock market volatile options screener free stock charts volatility historical data dividend stock screener black scholes model calendar straddle options trading tutorial option volatility bull calls options strangles open interest and volume leverage with options look up a stock stock option trading option spreads option price calculator

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.

SOUN (SOUN) Option Chains Report Date: 05-14 05-13 05-10 05-09 05-08 05-07 05-06 05-03 05-02 05-01 04-30 04-29 04-26 04-25 04-24 04-23 04-22 04-19 04-18 04-17 04-16

SOUN (SOUN) Option Chains Report Date: