SOUN Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

4.44

Change

+0.07

Open

4.37

Previous

4.37

High

4.46

Low

4.26

Bid

-

Ask

-

Volume

12,474,957

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.931

Hist Vol

0.673

Opt Volume

15,762

Open Int

567,215

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SOUN 261030C00003000	0.74	1.81	1.32	1.44	4	30	W	3.00	SOUN 261030P00003000	0.00	0.22	0.01	0.01	0	41	W
SOUN 261030C00003500	0.55	1.15	0.90	0.94	1	33	W	3.50	SOUN 261030P00003500	0.00	0.21	0.01	0.01	51	17	W
SOUN 261030C00004000	0.33	0.62	0.42	0.44	69	274	W	4.00	SOUN 261030P00004000	0.01	0.02	0.01	0.00	97	493	W
SOUN 261030C00004500	0.06	0.07	0.06	0.04	1,320	3,113	W	4.50	SOUN 261030P00004500	0.13	0.15	0.15	0.10	49	1,016	W
SOUN 261030C00005000	0.00	0.01	0.01	0.00	580	3,802	W	5.00	SOUN 261030P00005000	0.37	0.74	0.71	0.56	14	467	W
SOUN 261030C00005500	0.00	0.01	0.01	0.01	29	3,042	W	5.50	SOUN 261030P00005500	1.03	1.17	1.09	1.06	13	462	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SOUN 261106C00003000	1.00	3.15	2.28	1.45	1	3	W	3.00	SOUN 261106P00003000	0.00	0.48	0.32	0.32	0	6	W
SOUN 261106C00003500	0.51	1.63	0.99	0.95	0	2	W	3.50	SOUN 261106P00003500	0.00	0.05	0.03	0.00	1	9	W
SOUN 261106C00004000	0.44	0.60	0.50	0.48	181	104	W	4.00	SOUN 261106P00004000	0.09	0.15	0.13	0.03	135	276	W
SOUN 261106C00004500	0.19	0.29	0.28	0.15	529	1,076	W	4.50	SOUN 261106P00004500	0.26	0.43	0.28	0.20	83	465	W
SOUN 261106C00005000	0.10	0.12	0.10	0.03	950	3,389	W	5.00	SOUN 261106P00005000	0.64	0.75	0.76	0.58	138	1,101	W
SOUN 261106C00005500	0.05	0.06	0.05	0.00	217	1,673	W	5.50	SOUN 261106P00005500	0.39	1.47	1.28	1.05	4	884	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	3.00	SOUN 261113P00003000	0.00	0.55	0.07	0.00	0	5	W
SOUN 261113C00003500	0.11	2.94	1.04	0.97	1	0	W	3.50	SOUN 261113P00003500	0.00	0.08	0.15	0.01	1	52	W
SOUN 261113C00004000	0.45	0.79	0.61	0.53	161	59	W	4.00	SOUN 261113P00004000	0.11	0.22	0.16	0.07	2	453	W
SOUN 261113C00004500	0.28	0.46	0.28	0.23	1,459	1,846	W	4.50	SOUN 261113P00004500	0.20	0.48	0.42	0.26	10	949	W
SOUN 261113C00005000	0.14	0.16	0.15	0.07	222	1,344	W	5.00	SOUN 261113P00005000	0.46	0.93	0.76	0.60	2	1,047	W
SOUN 261113C00005500	0.06	0.08	0.06	0.02	42	819	W	5.50	SOUN 261113P00005500	0.74	3.25	1.36	1.04	0	262	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SOUN 261120C00003000	1.01	1.71	1.34	1.48	0	62	S	3.00	SOUN 261120P00003000	0.00	0.10	0.02	0.00	0	91	S
—	—	—	—	—	—	—	—	3.50	SOUN 261120P00003500	0.00	0.32	0.09	0.02	0	62	S
SOUN 261120C00004000	0.50	0.65	0.57	0.59	76	403	S	4.00	SOUN 261120P00004000	0.14	0.23	0.20	0.10	70	685	S
SOUN 261120C00004500	0.25	0.56	0.24	0.29	273	255	S	4.50	SOUN 261120P00004500	0.22	0.50	0.37	0.29	3	187	S
SOUN 261120C00005000	0.15	0.20	0.17	0.12	140	4,004	S	5.00	SOUN 261120P00005000	0.64	0.81	0.79	0.61	2	4,099	S
SOUN 261120C00005500	0.08	0.15	0.10	0.04	87	419	S	5.50	SOUN 261120P00005500	1.03	1.28	1.30	1.03	2	88	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SOUN 261127C00003000	0.55	2.75	1.48	1.52	0	5	W	3.00	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	3.50	SOUN 261127P00003500	0.01	0.15	0.03	0.03	0	1	W
SOUN 261127C00004000	0.41	0.83	0.55	0.65	8	52	W	4.00	SOUN 261127P00004000	0.01	0.30	0.20	0.12	0	82	W
SOUN 261127C00004500	0.28	0.42	0.37	0.36	777	335	W	4.50	SOUN 261127P00004500	0.07	0.67	0.40	0.31	0	73	W
SOUN 261127C00005000	0.15	0.50	0.17	0.18	57	340	W	5.00	SOUN 261127P00005000	0.05	1.04	0.85	0.61	1	26	W
SOUN 261127C00005500	0.10	0.20	0.12	0.08	46	671	W	5.50	SOUN 261127P00005500	0.60	1.87	1.29	1.00	0	20	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	3.00	SOUN 261204P00003000	0.00	0.95	0.02	0.01	0	10	W
SOUN 261204C00003500	0.78	1.31	0.99	1.11	0	6	W	3.50	SOUN 261204P00003500	0.01	0.35	0.07	0.04	0	2	W
SOUN 261204C00004000	0.56	0.82	0.58	0.72	2	8	W	4.00	SOUN 261204P00004000	0.01	0.49	0.27	0.13	0	9	W
SOUN 261204C00004500	0.18	0.45	0.32	0.43	6	21	W	4.50	SOUN 261204P00004500	0.13	0.75	0.50	0.32	0	2	W
SOUN 261204C00005000	0.10	0.44	0.20	0.23	1	196	W	5.00	SOUN 261204P00005000	0.29	1.15	0.90	0.61	0	5	W
SOUN 261204C00005500	0.01	0.23	0.13	0.12	1	36	W	5.50	SOUN 261204P00005500	0.81	1.29	1.20	0.97	0	24	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SOUN 261218C00002000	2.00	2.70	2.38	2.58	1	1	S	2.00	SOUN 261218P00002000	0.00	0.29	0.03	0.00	0	10	S
SOUN 261218C00003000	1.04	1.74	1.70	1.66	0	9	S	3.00	SOUN 261218P00003000	0.02	0.06	0.06	0.01	0	2,797	S
SOUN 261218C00004000	0.61	0.83	0.64	0.86	60	396	S	4.00	SOUN 261218P00004000	0.09	0.35	0.29	0.14	44	446	S
SOUN 261218C00005000	0.29	0.36	0.28	0.35	104	697	S	5.00	SOUN 261218P00005000	0.79	0.98	0.85	0.56	10	78	S
SOUN 261218C00006000	0.11	0.13	0.13	0.12	77	517	S	6.00	SOUN 261218P00006000	1.46	1.77	1.69	1.26	0	158	S
SOUN 261218C00007000	0.03	0.11	0.06	0.04	43	714	S	7.00	SOUN 261218P00007000	2.35	3.05	2.65	2.10	0	22	S

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