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   2.503 1.809 3.6 -0.43

 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOUN 2.50 2.75 2.60 2.60 19 283  S   1 SOUN 0.00 0.05 0.05 0.03 21 1527  S  
SOUN 1.40 1.65 1.55 1.61 361 3229  S   2 SOUN 0.00 0.05 0.05 0.01 456 1680  S  
SOUN 0.80 0.85 0.85 0.75 3032 6423  S   3 SOUN 0.25 0.30 0.30 0.14 1924 901  S  
SOUN 0.45 0.50 0.50 0.26 6985 5049  S   4 SOUN 0.85 0.95 0.87 0.65 1922 1706  S  
SOUN 0.25 0.30 0.30 0.07 9116 7945  S   5 SOUN 1.65 1.85 1.80 1.46 110 146  S  
SOUN 0.10 0.20 0.20 0.02 1557 3900  S   6 SOUN 2.55 2.75 2.65 2.40 8 30  S  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOUN 2.50 2.70 2.55 2.65 112 230  S   1 SOUN 0.00 0.05 0.05 0.00 7 280  S  
SOUN 1.60 1.75 1.60 1.79 155 1531  S   2 SOUN 0.15 0.20 0.17 0.10 1236 989  S  
SOUN 1.05 1.20 1.05 1.15 502 531  S   3 SOUN 0.60 0.75 0.65 0.42 328 593  S  
SOUN 0.85 0.90 0.90 0.73 1099 2524  S   4 SOUN 1.30 1.45 1.45 0.96 492 66  S  
SOUN 0.60 0.65 0.70 0.47 1147 393  S   5 SOUN 2.10 2.25 2.10 1.65 3 1  S  
SOUN 0.50 0.55 0.50 0.30 1175 2882  S   6 SOUN 2.95 3.20 0.00 2.44 0 0  S  
 
2023-04-21 - Calls 2023-04-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOUN 2.50 2.65 2.85 2.77 10 527  S   1 SOUN 0.05 0.15 0.14 0.02 12 576  S  
SOUN 1.70 1.90 1.70 2.09 78 804  S   2 SOUN 0.30 0.40 0.40 0.18 54 322  S  
SOUN 1.30 1.50 1.30 1.57 142 188  S   3 SOUN 0.90 1.00 1.00 0.51 536 346  S  
SOUN 1.05 1.20 1.05 1.20 198 2576  S   4 SOUN 1.60 1.75 1.75 0.98 35 28  S  
SOUN 0.85 1.00 0.95 0.93 550 3057  S   5 SOUN 2.40 2.60 2.70 1.56 0 13  S  
SOUN 0.80 0.90 0.85 0.73 850 5406  S   6 SOUN 3.30 3.50 0.00 2.20 0 0  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.