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   1.199 1.166 3.55 -0.28
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOUN 1.00 1.15 1.04 0.00 65 359  S   2.5 SOUN 0.00 0.05 0.01 0.00 5 1759  S  
SOUN 0.45 0.60 0.56 0.00 254 557  S   3 SOUN 0.00 0.05 0.03 0.00 11 2771  S  
SOUN 0.05 0.10 0.05 0.00 601 1950  S   3.5 SOUN 0.00 0.05 0.05 0.00 676 2975  S  
SOUN 0.00 0.05 0.03 0.00 172 5355  S   4 SOUN 0.40 0.50 0.47 0.00 1309 4259  S  
SOUN 0.00 0.05 0.03 0.00 167 5449  S   4.5 SOUN 0.90 1.00 0.95 0.00 476 7029  S  
SOUN 0.00 0.05 0.03 0.00 50 8027  S   5 SOUN 1.40 1.50 1.44 0.00 967 5161  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOUN 0.15 2.45 1.25 1.05 2 23  W   2.5 SOUN 0.00 0.15 0.75 0.00 0 3  W  
SOUN 0.55 0.65 0.59 0.59 146 220  W   3 SOUN 0.00 0.05 0.05 0.03 134 126  W  
SOUN 0.20 0.25 0.25 0.24 326 200  W   3.5 SOUN 0.15 0.20 0.15 0.18 984 579  W  
SOUN 0.05 0.10 0.08 0.07 1380 1252  W   4 SOUN 0.50 0.55 0.52 0.51 407 1006  W  
SOUN 0.00 0.05 0.04 0.01 311 993  W   4.5 SOUN 0.95 1.05 1.00 0.96 702 1091  W  
SOUN 0.00 0.05 0.04 0.00 39 2332  W   5 SOUN 1.40 1.50 1.44 1.45 132 1242  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOUN 1.00 2.95 1.02 1.08 56 21  W   2.5 SOUN 0.00 0.70 0.05 0.01 2 0  W  
SOUN 0.55 0.65 0.57 0.66 220 339  W   3 SOUN 0.05 0.10 0.10 0.09 74 95  W  
SOUN 0.30 0.35 0.30 0.35 28 344  W   3.5 SOUN 0.25 0.30 0.25 0.27 359 287  W  
SOUN 0.15 0.20 0.20 0.16 473 827  W   4 SOUN 0.60 0.70 0.60 0.58 652 1121  W  
SOUN 0.05 0.10 0.10 0.07 600 760  W   4.5 SOUN 1.00 1.10 1.04 0.99 95 264  W  
SOUN 0.05 0.10 0.05 0.03 91 1029  W   5 SOUN 1.45 1.55 1.48 1.44 14 633  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOUN 1.00 1.15 1.20 1.12 14 130  W   2.5 SOUN 0.00 0.10 0.05 0.03 27 10  W  
SOUN 0.65 0.75 0.70 0.73 16 303  W   3 SOUN 0.10 0.15 0.15 0.13 27 38  W  
SOUN 0.40 0.45 0.40 0.43 93 316  W   3.5 SOUN 0.35 0.40 0.35 0.33 301 118  W  
SOUN 0.20 0.30 0.26 0.24 67 474  W   4 SOUN 0.65 0.75 0.75 0.63 90 397  W  
SOUN 0.10 0.20 0.15 0.13 22 262  W   4.5 SOUN 1.05 1.15 1.08 1.01 80 529  W  
SOUN 0.10 0.15 0.15 0.06 72 658  W   5 SOUN 1.50 1.60 1.53 1.43 27 356  W  
 
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 1.05 1.20 1.15 1.17 12 9  S   2.5 SOUN 0.05 0.15 0.05 0.05 209 34  S  
SOUN 0.70 0.80 0.80 0.80 61 441  S   3 SOUN 0.20 0.25 0.21 0.16 95 1959  S  
SOUN 0.50 0.55 0.50 0.52 163 85  S   3.5 SOUN 0.45 0.50 0.50 0.37 124 503  S  
SOUN 0.30 0.35 0.32 0.32 318 1310  S   4 SOUN 0.75 0.85 0.80 0.65 55 2680  S  
SOUN 0.15 0.25 0.22 0.19 179 771  S   4.5 SOUN 1.15 1.20 1.19 1.01 26 359  S  
SOUN 0.10 0.15 0.15 0.11 761 13230  S   5 SOUN 1.60 1.65 1.65 1.42 266 13792  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 1.10 1.20 1.52 1.23 0 2  W   2.5 SOUN 0.05 0.15 0.15 0.07 5 4  W  
SOUN 0.75 0.85 0.82 0.87 15 7  W   3 SOUN 0.20 0.35 0.25 0.19 9 39  W  
SOUN 0.45 0.60 0.60 0.60 37 7  W   3.5 SOUN 0.45 0.60 0.50 0.39 10 65  W  
SOUN 0.30 0.45 0.32 0.40 35 203  W   4 SOUN 0.80 0.95 0.83 0.67 11 511  W  
SOUN 0.20 0.30 0.25 0.26 94 217  W   4.5 SOUN 1.15 1.30 1.00 1.00 0 35  W  
SOUN 0.15 0.25 0.15 0.16 71 597  W   5 SOUN 1.60 1.70 1.44 1.39 4 83  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 0.75 1.30 1.60 1.29 0 200  W   2.5 SOUN 0.10 0.15 0.10 0.08 0 21  W  
SOUN 0.75 0.95 0.75 0.95 3 13  W   3 SOUN 0.25 0.35 0.30 0.20 120 213  W  
SOUN 0.50 0.65 0.60 0.68 31 18  W   3.5 SOUN 0.50 0.60 0.54 0.40 20 238  W  
SOUN 0.40 0.45 0.40 0.47 77 239  W   4 SOUN 0.80 0.95 0.90 0.66 23 123  W  
SOUN 0.25 0.35 0.30 0.33 301 441  W   4.5 SOUN 1.20 1.35 1.25 0.98 449 12  W  
SOUN 0.15 0.25 0.19 0.22 11 24  W   5 SOUN 1.00 2.40 1.65 1.35 2 15  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 1.10 1.55 1.50 1.50 1 0  S   2.5 SOUN 0.15 0.25 0.20 0.10 11 1  S  
SOUN 0.80 1.00 0.90 1.19 70 0  S   3 SOUN 0.35 0.40 0.35 0.21 34 11  S  
SOUN 0.60 0.70 0.70 0.93 26 5  S   3.5 SOUN 0.60 0.70 0.68 0.38 3704 2  S  
SOUN 0.45 0.55 0.50 0.72 138 103  S   4 SOUN 0.95 1.05 1.00 0.60 3706 100  S  
SOUN 0.30 0.45 0.36 0.56 44 3  S   4.5 SOUN 1.30 1.40 1.36 0.87 74 0  S  
SOUN 0.15 0.30 0.29 0.43 4 5  S   5 SOUN 1.65 1.85 1.55 1.17 1 0  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.