Options Chain for SOUND GROUP INC SPONSORED ADS (SOGP) - $15.10 as of 1/16/2026 2:45:54 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 | 9.70 | 13.40 | 11.55 | % | 4.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:59:00 PM EST | |||
| 5.00 | 7.10 | 10.90 | 9.00 | % | 1.80 | 0 | 0 | 5.84 | 0.97 | 0.01 | -0.01 | 1/16/2026 2:59:00 PM EST | |||
| 7.50 | 4.60 | 8.40 | 6.50 | 8.10 | 0.00 | 0.00% | 0.87 | 0 | 10 | 3.87 | 0.90 | 0.02 | -0.02 | 1/12/2026 | 1/16/2026 2:59:00 PM EST |
| 10.00 | 2.30 | 5.90 | 4.10 | % | 0.41 | 0 | 0 | 2.65 | 0.80 | 0.04 | -0.03 | 1/16/2026 2:59:00 PM EST | |||
| 12.50 | 0.60 | 4.80 | 2.70 | 2.52 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.64 | 0.67 | 0.05 | -0.04 | 1/6/2026 | 1/16/2026 2:59:00 PM EST |
| 15.00 | 0.05 | 4.80 | 2.43 | 1.50 | 0.00 | 0.00% | 0.16 | 0 | 17 | 1.73 | 0.52 | 0.06 | -0.04 | 1/14/2026 | 1/16/2026 2:59:00 PM EST |
| 17.50 | 0.05 | 1.50 | 0.78 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 17 | 1.05 | 0.41 | 0.06 | -0.04 | 1/15/2026 | 1/16/2026 2:59:00 PM EST |
| 20.00 | 0.05 | 1.20 | 0.63 | 0.50 | -0.80 | -61.54% | 0.03 | 359 | 360 | 1.19 | 0.33 | 0.05 | -0.04 | 1/16/2026 | 1/16/2026 2:59:00 PM EST |
| 22.50 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 4.13 | 0.22 | 0.04 | -0.03 | 1/12/2026 | 1/16/2026 2:59:00 PM EST |
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 4.34 | 0.16 | 0.04 | -0.02 | 1/16/2026 2:59:00 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 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:59:00 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.01 | 1 | 0 | 1.74 | -0.03 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 2:59:00 PM EST | |
| 7.50 | 0.00 | 4.80 | 2.40 | % | 0.32 | 0 | 0 | 7.12 | -0.10 | 0.02 | -0.02 | 1/16/2026 2:59:00 PM EST | |||
| 10.00 | 0.00 | 1.20 | 0.60 | 0.90 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.86 | -0.20 | 0.04 | -0.03 | 12/31/2025 | 1/16/2026 2:59:00 PM EST |
| 12.50 | 1.00 | 4.00 | 2.50 | 1.45 | +0.25 | +20.84% | 0.20 | 457 | 505 | 1.30 | -0.33 | 0.05 | -0.04 | 1/16/2026 | 1/16/2026 2:59:00 PM EST |
| 15.00 | 1.60 | 4.90 | 3.25 | 3.00 | % | 0.22 | 40 | 0 | 1.42 | -0.48 | 0.06 | -0.04 | 1/16/2026 | 1/16/2026 2:59:00 PM EST | |
| 17.50 | 3.10 | 6.90 | 5.00 | 4.40 | -0.15 | -3.30% | 0.29 | 1 | 4 | 2.15 | -0.59 | 0.06 | -0.04 | 1/16/2026 | 1/16/2026 2:59:00 PM EST |
| 20.00 | 5.40 | 10.00 | 7.70 | % | 0.39 | 0 | 0 | 3.18 | -0.67 | 0.05 | -0.04 | 1/16/2026 2:59:00 PM EST | |||
| 22.50 | 7.60 | 12.40 | 10.00 | % | 0.44 | 0 | 0 | 3.21 | -0.78 | 0.04 | -0.03 | 1/16/2026 2:59:00 PM EST | |||
| 25.00 | 10.50 | 14.80 | 12.65 | % | 0.51 | 0 | 0 | 3.43 | -0.84 | 0.04 | -0.02 | 1/16/2026 2:59:00 PM EST |