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   1.140 1.241 5.89 -0.11

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOUN 1.30 1.95 1.41 0.00 61 65  Q   4.5 SOUN 0.00 0.05 0.03 0.00 4 524  Q  
SOUN 0.85 0.95 0.93 0.00 312 821  Q   5 SOUN 0.00 0.05 0.02 0.00 92 5537  Q  
SOUN 0.35 0.45 0.39 0.00 1852 1582  Q   5.5 SOUN 0.00 0.05 0.01 0.00 297 3968  Q  
SOUN 0.00 0.05 0.01 0.00 8175 9095  Q   6 SOUN 0.10 0.15 0.10 0.00 4205 4645  Q  
SOUN 0.00 0.05 0.03 0.00 2909 7924  Q   6.5 SOUN 0.55 1.25 0.63 0.00 604 1564  Q  
SOUN 0.00 0.05 0.02 0.00 694 10640  Q   7 SOUN 1.00 1.35 1.12 0.00 1224 3040  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOUN 1.35 1.50 1.35 1.42 14 252  W   4.5 SOUN 0.00 0.05 0.03 0.02 20 1374  W  
SOUN 0.75 1.00 0.97 0.98 1468 1130  W   5 SOUN 0.05 0.10 0.07 0.08 249 3051  W  
SOUN 0.50 0.60 0.55 0.62 1294 700  W   5.5 SOUN 0.15 0.20 0.20 0.22 944 1599  W  
SOUN 0.30 0.35 0.32 0.36 2762 2778  W   6 SOUN 0.40 0.45 0.40 0.46 2150 2472  W  
SOUN 0.15 0.20 0.17 0.19 2523 2450  W   6.5 SOUN 0.75 0.85 0.80 0.79 227 585  W  
SOUN 0.10 0.15 0.12 0.09 1850 4043  W   7 SOUN 1.15 1.30 1.20 1.19 328 1126  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOUN 1.25 1.80 1.65 1.50 10 11  W   4.5 SOUN 0.05 0.10 0.05 0.08 237 121  W  
SOUN 1.00 1.15 1.00 1.11 27 643  W   5 SOUN 0.15 0.20 0.20 0.19 147 1388  W  
SOUN 0.70 0.80 0.71 0.79 145 381  W   5.5 SOUN 0.35 0.40 0.37 0.36 142 295  W  
SOUN 0.50 0.55 0.54 0.54 608 1796  W   6 SOUN 0.60 0.70 0.65 0.61 336 649  W  
SOUN 0.30 0.40 0.38 0.36 344 1034  W   6.5 SOUN 0.95 1.05 1.00 0.92 142 81  W  
SOUN 0.20 0.30 0.22 0.23 625 1926  W   7 SOUN 1.10 1.45 1.37 1.28 60 688  W  
 
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 1.45 1.75 1.60 1.60 56 2707  S   4.5 SOUN 0.15 0.20 0.20 0.13 676 6045  S  
SOUN 1.10 1.25 1.18 1.24 93 5607  S   5 SOUN 0.30 0.35 0.30 0.26 143 5483  S  
SOUN 0.80 0.95 0.89 0.94 233 5931  S   5.5 SOUN 0.50 0.55 0.52 0.45 454 5070  S  
SOUN 0.65 0.70 0.70 0.69 1150 5303  S   6 SOUN 0.75 0.85 0.80 0.70 256 6129  S  
SOUN 0.45 0.50 0.45 0.50 460 1934  S   6.5 SOUN 1.10 1.20 1.14 1.00 51 617  S  
SOUN 0.35 0.40 0.37 0.36 2740 9850  S   7 SOUN 1.50 1.60 1.55 1.35 55 4273  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 1.20 1.40 1.21 1.37 66 324  W   5 SOUN 0.35 0.40 0.40 0.32 136 842  W  
SOUN 0.70 0.75 0.75 0.84 982 2219  W   6 SOUN 0.90 0.95 0.90 0.76 496 1061  W  
SOUN 0.45 0.50 0.50 0.49 649 2058  W   7 SOUN 1.55 1.70 1.64 1.38 44 443  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 1.15 1.40 1.36 1.50 37 151  W   5 SOUN 0.45 0.55 0.50 0.37 76 155  W  
SOUN 0.85 1.10 0.87 0.98 84 546  W   6 SOUN 0.45 1.20 1.01 0.80 8 117  W  
SOUN 0.45 0.70 0.60 0.62 34 517  W   7 SOUN 1.55 1.95 1.75 1.39 23 66  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 0.15 2.30 1.50 1.63 5 0  W   5 SOUN 0.40 0.80 0.55 0.39 9 0  W  
SOUN 1.00 1.35 1.18 1.11 55 0  W   6 SOUN 0.15 1.60 1.10 0.82 25 0  W  
SOUN 0.70 1.35 0.73 0.75 3 0  W   7 SOUN 0.70 2.80 0.00 1.38 0 0  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 1.55 1.65 1.60 1.76 169 889  S   5 SOUN 0.75 0.85 0.80 0.41 143 1209  S  
SOUN 1.15 1.20 1.17 1.25 483 2406  S   6 SOUN 1.35 1.40 1.40 0.81 78 1766  S  
SOUN 0.85 0.90 0.89 0.88 510 3545  S   7 SOUN 2.05 2.15 2.10 1.35 155 1209  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.