Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
SOUN SOUN   0.793 1.160 4.7 -0.21

 
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 1.15 1.30 1.29 1.20 8 29  W   3.5 SOUN 0.00 0.05 0.01 0.01 10 252  W  
SOUN 0.65 0.80 0.75 0.70 54 1079  W   4 SOUN 0.00 0.05 0.04 0.00 10 980  W  
SOUN 0.25 0.30 0.26 0.24 332 1189  W   4.5 SOUN 0.05 0.10 0.05 0.04 437 2877  W  
SOUN 0.00 0.05 0.05 0.02 2515 5249  W   5 SOUN 0.30 0.35 0.34 0.32 614 2739  W  
SOUN 0.00 0.05 0.01 0.00 265 4887  W   5.5 SOUN 0.75 0.85 0.80 0.80 44 624  W  
SOUN 0.00 0.05 0.03 0.03 22 7749  W   6 SOUN 0.45 1.35 1.17 1.30 67 211  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 1.55 1.25 1.22 23 35  W   3.5 SOUN 0.00 0.10 0.05 0.01 0 39  W  
SOUN 0.65 0.80 0.75 0.78 60 547  W   4 SOUN 0.00 0.10 0.03 0.07 0 369  W  
SOUN 0.30 0.40 0.35 0.43 446 1106  W   4.5 SOUN 0.10 0.15 0.13 0.22 218 857  W  
SOUN 0.10 0.15 0.13 0.21 567 2179  W   5 SOUN 0.40 0.50 0.41 0.49 294 2181  W  
SOUN 0.00 0.10 0.02 0.09 469 2087  W   5.5 SOUN 0.80 0.95 0.85 0.87 19 255  W  
SOUN 0.00 0.05 0.05 0.03 28 1750  W   6 SOUN 1.20 1.40 1.12 1.32 0 138  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 1.15 1.55 1.24 1.28 1 14  W   3.5 SOUN 0.00 0.15 0.20 0.04 1 46  W  
SOUN 0.65 1.05 0.78 0.87 41 253  W   4 SOUN 0.05 0.10 0.07 0.14 47 162  W  
SOUN 0.35 0.45 0.39 0.56 90 206  W   4.5 SOUN 0.15 0.25 0.20 0.32 88 1678  W  
SOUN 0.15 0.20 0.17 0.34 172 424  W   5 SOUN 0.45 0.55 0.51 0.59 41 535  W  
SOUN 0.05 0.15 0.07 0.19 87 2132  W   5.5 SOUN 0.75 1.00 1.01 0.94 10 62  W  
SOUN 0.00 0.05 0.05 0.10 149 1510  W   6 SOUN 1.20 1.45 1.24 1.35 41 64  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 1.35 1.15 1.34 6 67  S   3.5 SOUN 0.00 0.05 0.05 0.08 11 3835  S  
SOUN 0.70 0.85 0.82 0.97 45 2419  S   4 SOUN 0.05 0.10 0.07 0.19 91 8617  S  
SOUN 0.40 0.50 0.40 0.67 86 699  S   4.5 SOUN 0.25 0.30 0.26 0.39 103 1793  S  
SOUN 0.20 0.25 0.25 0.45 600 43900  S   5 SOUN 0.55 0.60 0.60 0.65 54 9968  S  
SOUN 0.10 0.15 0.15 0.29 599 3342  S   5.5 SOUN 0.85 1.05 0.95 0.98 13 525  S  
SOUN 0.05 0.10 0.09 0.18 80 8085  S   6 SOUN 1.35 1.45 1.33 1.37 6 4220  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 1.15 1.30 1.30 1.42 1 2  Q   3.5 SOUN 0.00 0.20 0.07 0.11 10 79  Q  
SOUN 0.75 0.85 0.80 1.07 11 143  Q   4 SOUN 0.10 0.15 0.10 0.24 19 181  Q  
SOUN 0.45 0.75 0.51 0.78 4 99  Q   4.5 SOUN 0.30 0.40 0.33 0.43 30 498  Q  
SOUN 0.25 0.35 0.25 0.55 24 3301  Q   5 SOUN 0.50 0.70 0.65 0.69 9 305  Q  
SOUN 0.15 0.20 0.19 0.39 168 364  Q   5.5 SOUN 0.95 1.10 0.93 1.01 0 8  Q  
SOUN 0.10 0.15 0.10 0.27 94 633  Q   6 SOUN 1.20 1.55 1.55 1.37 5 36  Q  
 
2024-07-05 - Calls 2024-07-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOUN 1.15 1.30 0.00 1.51 0 0  W   3.5 SOUN 0.05 0.10 0.08 0.13 76 0  W  
SOUN 0.80 1.45 0.95 1.17 1 0  W   4 SOUN 0.15 0.25 0.25 0.26 73 66  W  
SOUN 0.00 1.10 0.60 0.88 6 5  W   4.5 SOUN 0.35 0.45 0.37 0.46 97 98  W  
SOUN 0.00 0.40 0.30 0.66 15 94  W   5 SOUN 0.25 1.25 0.70 0.71 5 16  W  
SOUN 0.00 0.75 0.27 0.49 15 0  W   5.5 SOUN 1.00 1.15 1.07 1.01 2 0  W  
SOUN 0.00 0.45 0.15 0.35 0 37  W   6 SOUN 0.80 1.60 1.26 1.35 0 1  W  
 
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 1.20 1.35 1.25 1.69 214 962  S   3.5 SOUN 0.10 0.15 0.11 0.16 0 1422  S  
SOUN 0.85 1.20 0.88 1.37 134 2326  S   4 SOUN 0.25 0.30 0.30 0.29 121 2224  S  
SOUN 0.60 0.70 0.60 1.10 23 950  S   4.5 SOUN 0.45 0.55 0.53 0.47 486 1910  S  
SOUN 0.40 0.50 0.41 0.88 506 15394  S   5 SOUN 0.80 0.85 0.82 0.70 97 4061  S  
SOUN 0.25 0.35 0.35 0.69 310 7843  S   5.5 SOUN 1.15 1.20 1.18 0.97 42 592  S  
SOUN 0.20 0.25 0.23 0.54 1142 10917  S   6 SOUN 1.55 1.65 1.60 1.27 1122 8376  S  


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


Data Provided by HistoricalOptionData.com
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.