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   0.978 1.060 9.86 0.27
 
2025-03-21 - Calls 2025-03-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOUN 1.11 1.37 1.31 0.00 31 499  S   8.5 SOUN 0.00 0.01 0.01 0.00 975 4393  S  
SOUN 0.82 0.97 0.84 0.00 1103 2413  S   9 SOUN 0.00 0.01 0.01 0.00 1615 4177  S  
SOUN 0.31 0.44 0.39 0.00 4152 3110  S   9.5 SOUN 0.00 0.01 0.01 0.00 2327 3330  S  
SOUN 0.00 0.01 0.01 0.00 10225 10419  S   10 SOUN 0.09 0.17 0.15 0.00 2523 8103  S  
SOUN 0.00 0.01 0.01 0.00 5456 11064  S   10.5 SOUN 0.61 0.69 0.60 0.00 150 353  S  
SOUN 0.00 0.01 0.01 0.00 2284 7953  S   11 SOUN 0.85 1.19 1.09 0.00 197 1390  S  
 
2025-03-28 - Calls 2025-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOUN 1.39 1.47 1.55 1.46 11 172  Q   8.5 SOUN 0.09 0.10 0.10 0.09 278 599  Q  
SOUN 1.02 1.15 1.01 1.06 530 734  Q   9 SOUN 0.17 0.20 0.18 0.19 710 1180  Q  
SOUN 0.50 0.72 0.71 0.73 979 2058  Q   9.5 SOUN 0.35 0.37 0.37 0.36 1918 826  Q  
SOUN 0.44 0.47 0.44 0.48 2972 2050  Q   10 SOUN 0.58 0.63 0.57 0.60 963 932  Q  
SOUN 0.26 0.28 0.26 0.29 3068 1944  Q   10.5 SOUN 0.89 0.94 0.94 0.92 38 477  Q  
SOUN 0.15 0.17 0.15 0.17 2373 2493  Q   11 SOUN 1.22 1.34 1.28 1.30 90 429  Q  
 
2025-04-04 - Calls 2025-04-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOUN 1.45 1.71 1.72 1.64 157 266  W   8.5 SOUN 0.23 0.24 0.24 0.23 69 411  W  
SOUN 1.21 1.26 1.31 1.29 198 146  W   9 SOUN 0.35 0.40 0.37 0.38 305 1115  W  
SOUN 0.92 1.08 0.94 0.99 73 368  W   9.5 SOUN 0.57 0.65 0.60 0.58 150 481  W  
SOUN 0.66 0.74 0.71 0.75 2026 1850  W   10 SOUN 0.82 0.93 0.86 0.83 137 495  W  
SOUN 0.51 0.54 0.51 0.55 145 679  W   10.5 SOUN 1.13 1.20 1.25 1.13 5 208  W  
SOUN 0.37 0.39 0.41 0.40 749 1954  W   11 SOUN 1.47 1.73 1.54 1.48 26 184  W  
 
2025-04-11 - Calls 2025-04-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOUN 1.62 1.78 1.70 1.82 14 75  W   8.5 SOUN 0.33 0.37 0.37 0.35 24 134  W  
SOUN 1.31 1.51 1.56 1.49 20 149  W   9 SOUN 0.51 0.55 0.54 0.52 43 395  W  
SOUN 1.05 1.13 1.10 1.21 28 360  W   9.5 SOUN 0.70 0.78 0.76 0.73 67 181  W  
SOUN 0.82 0.91 0.90 0.97 155 936  W   10 SOUN 1.00 1.07 0.99 0.98 25 190  W  
SOUN 0.64 0.72 0.68 0.77 54 226  W   10.5 SOUN 1.31 1.39 1.27 1.27 23 66  W  
SOUN 0.52 0.57 0.56 0.60 44 412  W   11 SOUN 1.65 1.79 1.65 1.60 11 80  W  
 
2025-04-17 - Calls 2025-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOUN 1.38 1.60 1.50 1.66 88 5481  S   9 SOUN 0.62 0.65 0.65 0.60 172 6467  S  
SOUN 0.98 1.03 1.02 1.14 205 9305  S   10 SOUN 1.11 1.19 1.17 1.07 588 11540  S  
SOUN 0.64 0.70 0.66 0.76 192 3175  S   11 SOUN 1.76 1.98 1.75 1.67 41 10068  S  
 
2025-04-25 - Calls 2025-04-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOUN 1.82 2.05 1.83 2.18 1 103  W   8.5 SOUN 0.51 0.60 0.54 0.51 12 43  W  
SOUN 1.55 1.78 1.60 1.88 6 124  W   9 SOUN 0.72 0.78 0.75 0.69 22 403  W  
SOUN 1.29 1.49 1.33 1.61 4 1124  W   9.5 SOUN 0.97 1.07 1.02 0.90 270 143  W  
SOUN 1.08 1.26 1.09 1.37 137 235  W   10 SOUN 1.24 1.34 1.27 1.14 34 288  W  
SOUN 0.92 1.02 0.93 1.16 28 148  W   10.5 SOUN 1.55 1.83 1.60 1.41 17 19  W  
SOUN 0.73 1.11 0.79 0.98 56 294  W   11 SOUN 1.82 2.05 1.88 1.71 28 49  W  
 
2025-05-02 - Calls 2025-05-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOUN 1.77 2.47 1.80 2.37 0 7  W   8.5 SOUN 0.61 0.67 0.60 0.55 6 30  W  
SOUN 1.61 1.97 1.55 2.07 1 38  W   9 SOUN 0.82 1.31 0.95 0.73 3 71  W  
SOUN 1.42 1.52 1.60 1.81 42 48  W   9.5 SOUN 1.08 1.18 1.07 0.94 28 47  W  
SOUN 1.25 1.34 1.30 1.57 93 354  W   10 SOUN 1.32 1.41 1.49 1.18 3 1390  W  
SOUN 1.00 1.19 1.07 1.36 34 195  W   10.5 SOUN 1.37 1.78 1.65 1.44 9 14  W  
SOUN 0.89 0.96 0.89 1.17 59 60  W   11 SOUN 1.81 2.10 2.10 1.72 3 75  W  
 
2025-05-16 - Calls 2025-05-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOUN 1.97 2.06 2.10 2.47 119 2  S   9 SOUN 1.07 1.33 1.15 0.77 12 6  S  
SOUN 1.54 1.61 1.58 1.97 431 116  S   10 SOUN 1.67 1.70 1.67 1.18 338 4  S  
SOUN 1.14 1.27 1.23 1.56 140 8  S   11 SOUN 2.21 2.54 2.35 1.67 28 9  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.