Options Chain for SOUND GROUP INC SPONSORED ADS (SOGP) - $19.80 as of 10/3/2025 9:45:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.52 | 17.20 | 20.80 | 19.00 | % | 12.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 4.02 | 15.20 | 16.90 | 16.05 | % | 3.99 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 6.52 | 12.70 | 14.70 | 13.70 | % | 2.10 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 9.02 | 10.20 | 12.00 | 11.10 | % | 1.23 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 11.52 | 7.70 | 9.10 | 8.40 | % | 0.73 | 0 | 2 | 2.15 | 0.98 | 0.02 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 14.02 | 5.40 | 6.60 | 6.00 | % | 0.43 | 0 | 14 | 1.61 | 0.84 | 0.05 | -0.01 | 10/3/2025 4:00:05 PM EST | |||
| 16.52 | 3.80 | 4.80 | 4.30 | % | 0.26 | 0 | 54 | 1.31 | 0.69 | 0.05 | -0.01 | 10/3/2025 4:00:05 PM EST | |||
| 19.02 | 2.65 | 3.80 | 3.23 | 2.75 | 0.00 | 0.00% | 0.17 | 0 | 90 | 1.41 | 0.54 | 0.05 | -0.02 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 21.52 | 1.85 | 2.85 | 2.35 | 2.76 | % | 0.11 | 40 | 25 | 1.40 | 0.43 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 4:00:05 PM EST | |
| 24.02 | 1.30 | 2.00 | 1.65 | 2.04 | +0.65 | +46.77% | 0.07 | 40 | 11 | 1.37 | 0.33 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 29.02 | 0.90 | 1.45 | 1.18 | % | 0.04 | 0 | 8 | 1.50 | 0.21 | 0.03 | -0.02 | 10/3/2025 4:00:05 PM EST | |||
| 34.02 | 0.40 | 1.15 | 0.78 | 1.00 | +0.46 | +85.19% | 0.02 | 2 | 91 | 1.52 | 0.13 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.52 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 4.02 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 6.52 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 9.02 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 11.52 | 0.80 | 1.50 | 1.15 | 0.80 | -0.20 | -20.00% | 0.10 | 1 | 89 | 1.59 | -0.02 | 0.02 | 0.00 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 14.02 | 1.35 | 2.50 | 1.93 | 2.30 | 0.00 | 0.00% | 0.14 | 0 | 16 | 1.43 | -0.16 | 0.05 | -0.01 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 16.52 | 2.35 | 3.90 | 3.13 | 3.20 | 0.00 | 0.00% | 0.19 | 0 | 46 | 1.40 | -0.31 | 0.05 | -0.01 | 10/1/2025 | 10/3/2025 4:00:05 PM EST |
| 19.02 | 4.10 | 5.50 | 4.80 | 4.85 | 0.00 | 0.00% | 0.25 | 0 | 55 | 1.44 | -0.46 | 0.05 | -0.02 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 21.52 | 5.90 | 7.40 | 6.65 | 5.70 | % | 0.31 | 1 | 3 | 1.45 | -0.57 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 4:00:05 PM EST | |
| 24.02 | 7.70 | 9.50 | 8.60 | % | 0.36 | 0 | 2 | 1.43 | -0.67 | 0.04 | -0.02 | 10/3/2025 4:00:05 PM EST | |||
| 29.02 | 12.00 | 14.20 | 13.10 | % | 0.45 | 0 | 0 | 1.47 | -0.79 | 0.03 | -0.02 | 10/3/2025 4:00:05 PM EST | |||
| 34.02 | 16.60 | 18.80 | 17.70 | % | 0.52 | 0 | 0 | 2.24 | -0.87 | 0.02 | -0.01 | 10/3/2025 4:00:05 PM EST |