Expensive Calls — SOUN
Data as of
DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.
| Stock | Stock Price | Contract | Premium | Time Value | % of Stock | ROI (If Called) | IVol | Volume |
|---|---|---|---|---|---|---|---|---|
| SOUN | 5.63 | 10-09 6.50 | 0.00 | 0.00 | 0.00% | 15.45% | 1.16 | 41 |
| SOUN | 5.63 | 10-23 5.00 | 0.49 | -0.14 | -2.49% | -2.72% | 0.79 | 46 |
| SOUN | 5.63 | 11-13 5.00 | 0.64 | 0.01 | 0.18% | 0.20% | 0.78 | 6 |
| SOUN | 5.63 | 11-06 5.00 | 0.70 | 0.07 | 1.24% | 1.42% | 0.73 | 17 |
| SOUN | 5.63 | 01-21 5.00 | 2.08 | 1.45 | 25.75% | 40.85% | 0.71 | 306 |
| SOUN | 5.63 | 11-13 6.00 | 0.26 | 0.26 | 4.62% | 11.73% | 0.70 | 18 |
| SOUN | 5.63 | 04-16 6.00 | 0.95 | 0.95 | 16.87% | 28.21% | 0.69 | 813 |
| SOUN | 5.63 | 11-06 6.50 | 0.15 | 0.15 | 2.66% | 18.61% | 0.69 | 98 |
| SOUN | 5.63 | 10-09 6.00 | 0.01 | 0.01 | 0.18% | 6.76% | 0.69 | 1,566 |
| SOUN | 5.63 | 11-13 6.50 | 0.15 | 0.15 | 2.66% | 18.61% | 0.68 | 113 |
| SOUN | 5.63 | 11-06 6.00 | 0.25 | 0.25 | 4.44% | 11.52% | 0.68 | 676 |
| SOUN | 5.63 | 11-20 6.00 | 0.37 | 0.37 | 6.57% | 14.07% | 0.68 | 513 |
| SOUN | 5.63 | 04-16 5.00 | 1.35 | 0.72 | 12.79% | 16.82% | 0.67 | 19 |
| SOUN | 5.63 | 10-16 6.50 | 0.02 | 0.02 | 0.36% | 15.86% | 0.67 | 684 |
| SOUN | 5.63 | 11-20 5.00 | 0.85 | 0.22 | 3.91% | 4.60% | 0.67 | 299 |
| SOUN | 5.63 | 01-15 5.50 | 0.81 | 0.68 | 12.08% | 14.11% | 0.67 | 212 |
| SOUN | 5.63 | 01-15 5.00 | 1.04 | 0.41 | 7.28% | 8.93% | 0.67 | 298 |
| SOUN | 5.63 | 11-06 5.50 | 0.47 | 0.34 | 6.04% | 6.59% | 0.66 | 58 |
| SOUN | 5.63 | 11-13 5.50 | 0.27 | 0.14 | 2.49% | 2.61% | 0.65 | 96 |
| SOUN | 5.63 | 01-19 5.00 | 2.60 | 1.97 | 34.99% | 65.02% | 0.64 | 10 |
| SOUN | 5.63 | 10-30 5.00 | 0.62 | -0.01 | -0.18% | -0.20% | 0.63 | 20 |
| SOUN | 5.63 | 10-30 6.50 | 0.08 | 0.08 | 1.42% | 17.12% | 0.62 | 85 |
| SOUN | 5.63 | 10-23 6.50 | 0.04 | 0.04 | 0.71% | 16.28% | 0.59 | 149 |
| SOUN | 5.63 | 10-09 5.00 | 0.52 | -0.11 | -1.95% | -2.15% | 0.58 | 2 |
| SOUN | 5.63 | 10-16 5.00 | 0.59 | -0.04 | -0.71% | -0.79% | 0.57 | 62 |
| SOUN | 5.63 | 10-30 6.00 | 0.17 | 0.17 | 3.02% | 9.89% | 0.56 | 436 |
| SOUN | 5.63 | 10-09 5.50 | 0.16 | 0.03 | 0.53% | 0.55% | 0.55 | 771 |
| SOUN | 5.63 | 10-16 6.00 | 0.06 | 0.06 | 1.07% | 7.72% | 0.54 | 2,800 |
| SOUN | 5.63 | 10-16 5.50 | 0.24 | 0.11 | 1.95% | 2.04% | 0.54 | 395 |
| SOUN | 5.63 | 10-23 6.00 | 0.10 | 0.10 | 1.78% | 8.50% | 0.53 | 136 |
| SOUN | 5.63 | 10-30 5.50 | 0.14 | 0.01 | 0.18% | 0.18% | 0.52 | 1,065 |
| SOUN | 5.63 | 10-23 5.50 | 0.27 | 0.14 | 2.49% | 2.61% | 0.49 | 40 |