Options Chain for SOUND GROUP INC SPONSORED ADS (SOGP) - $11.99 as of 8/29/2025 9:11:15 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.00 | 10.10 | 9.55 | 11.70 | +2.30 | +24.47% | 3.82 | 5 | 54 | 4.76 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 5.00 | 6.50 | 7.60 | 7.05 | 7.30 | 0.00 | 0.00% | 1.41 | 7 | 38 | 2.81 | 1.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 7.50 | 4.30 | 5.40 | 4.85 | 6.15 | 0.00 | 0.00% | 0.65 | 0 | 57 | 2.10 | 0.82 | 0.04 | -0.01 | 8/28/2025 | 8/29/2025 3:59:47 PM EST |
| 10.00 | 3.20 | 4.10 | 3.65 | 5.70 | 0.00 | 0.00% | 0.36 | 0 | 82 | 2.16 | 0.67 | 0.04 | -0.02 | 8/28/2025 | 8/29/2025 3:59:47 PM EST |
| 12.50 | 2.50 | 3.20 | 2.85 | 3.23 | -1.22 | -27.42% | 0.23 | 6 | 69 | 2.17 | 0.56 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 15.00 | 1.90 | 2.60 | 2.25 | 2.45 | % | 0.15 | 36 | 0 | 2.18 | 0.48 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 3:59:47 PM EST | |
| 17.50 | 1.50 | 2.20 | 1.85 | 2.57 | % | 0.11 | 28 | 0 | 2.20 | 0.41 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 3:59:47 PM EST | |
| 20.00 | 1.20 | 2.10 | 1.65 | 2.22 | % | 0.08 | 27 | 0 | 2.26 | 0.36 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 3:59:47 PM EST | |
| 22.50 | 1.00 | 1.85 | 1.43 | 2.30 | % | 0.06 | 16 | 0 | 2.28 | 0.32 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 3:59:47 PM EST | |
| 25.00 | 0.80 | 1.50 | 1.15 | 2.00 | % | 0.05 | 19 | 0 | 2.33 | 0.28 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.03 | 32 | 192 | 2.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 5.00 | 0.30 | 0.45 | 0.38 | 0.39 | -0.51 | -56.67% | 0.08 | 312 | 210 | 1.98 | 0.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 7.50 | 0.80 | 1.30 | 1.05 | 1.10 | -1.70 | -60.72% | 0.14 | 60 | 136 | 1.76 | -0.18 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 10.00 | 2.10 | 3.10 | 2.60 | 2.88 | -1.30 | -31.10% | 0.26 | 39 | 65 | 1.84 | -0.33 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 12.50 | 3.70 | 5.20 | 4.45 | 4.35 | -1.85 | -29.84% | 0.36 | 33 | 31 | 1.88 | -0.44 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 15.00 | 5.60 | 7.10 | 6.35 | 6.13 | % | 0.42 | 8 | 0 | 2.11 | -0.52 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 3:59:47 PM EST | |
| 17.50 | 7.60 | 10.30 | 8.95 | 8.60 | % | 0.51 | 1 | 0 | 2.49 | -0.59 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 3:59:47 PM EST | |
| 20.00 | 9.70 | 12.20 | 10.95 | % | 0.55 | 0 | 0 | 2.33 | -0.64 | 0.04 | -0.03 | 8/29/2025 3:59:47 PM EST | |||
| 22.50 | 11.90 | 14.80 | 13.35 | % | 0.59 | 0 | 0 | 0.95 | -0.68 | 0.03 | -0.03 | 8/29/2025 3:59:47 PM EST | |||
| 25.00 | 14.30 | 16.60 | 15.45 | % | 0.62 | 0 | 0 | 0.82 | -0.72 | 0.03 | -0.03 | 8/29/2025 3:59:47 PM EST |