Options Chain for SOUND GROUP INC SPONSORED ADS (SOGP) - $21.56 as of 9/18/2025 9:48:30 AM 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 | 19.00 | 19.90 | 19.45 | 16.50 | 0.00 | 0.00% | 7.78 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:03 AM EST |
| 5.00 | 16.40 | 17.40 | 16.90 | 16.60 | 0.00 | 0.00% | 3.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:03 AM EST |
| 7.50 | 13.80 | 14.80 | 14.30 | 14.80 | 0.00 | 0.00% | 1.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:03 AM EST |
| 10.00 | 11.40 | 12.40 | 11.90 | 9.98 | 0.00 | 0.00% | 1.19 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:03 AM EST |
| 12.50 | 8.90 | 9.70 | 9.30 | 7.40 | 0.00 | 0.00% | 0.74 | 0 | 58 | 9.03 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:03 AM EST |
| 15.00 | 6.40 | 7.40 | 6.90 | 7.00 | 0.00 | 0.00% | 0.46 | 0 | 24 | 6.74 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:03 AM EST |
| 17.50 | 4.00 | 4.90 | 4.45 | 8.50 | 0.00 | 0.00% | 0.25 | 0 | 4 | 5.05 | 0.94 | 0.06 | -0.09 | 9/15/2025 | 9/18/2025 9:59:03 AM EST |
| 20.00 | 2.15 | 2.55 | 2.35 | 2.70 | 0.00 | 0.00% | 0.12 | 0 | 81 | 2.88 | 0.72 | 0.10 | -0.38 | 9/17/2025 | 9/18/2025 9:59:03 AM EST |
| 22.50 | 1.00 | 1.35 | 1.18 | 1.10 | -0.30 | -21.43% | 0.05 | 2 | 229 | 3.13 | 0.45 | 0.10 | -0.51 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 25.00 | 0.30 | 0.60 | 0.45 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 428 | 2.93 | 0.24 | 0.08 | -0.43 | 9/17/2025 | 9/18/2025 9:59:03 AM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 453 | 4.53 | 0.04 | 0.02 | -0.07 | 9/17/2025 | 9/18/2025 9:59:03 AM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.07 | -0.13 | -65.00% | 0.00 | 4 | 192 | 0.00 | 0.01 | 0.00 | -0.01 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 524 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:03 AM EST |
| 45.00 | 0.00 | 1.50 | 0.75 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 76 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:03 AM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:03 AM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 703 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:03 AM 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,022 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:03 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,725 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:59:03 AM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,844 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:03 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 4,312 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 798 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:03 AM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.13 | -0.02 | -13.34% | 0.01 | 4 | 939 | 4.04 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 17.50 | 0.20 | 0.40 | 0.30 | 0.20 | -0.25 | -55.56% | 0.02 | 4 | 348 | 3.42 | -0.06 | 0.06 | -0.09 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 20.00 | 0.55 | 1.10 | 0.83 | 0.65 | -0.50 | -43.48% | 0.04 | 54 | 524 | 3.05 | -0.28 | 0.10 | -0.38 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 22.50 | 1.50 | 2.45 | 1.98 | 1.70 | -0.80 | -32.00% | 0.09 | 52 | 322 | 3.11 | -0.55 | 0.10 | -0.51 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 25.00 | 3.40 | 4.50 | 3.95 | 4.00 | 0.00 | 0.00% | 0.16 | 0 | 212 | 2.65 | -0.76 | 0.08 | -0.43 | 9/17/2025 | 9/18/2025 9:59:03 AM EST |
| 30.00 | 7.80 | 10.30 | 9.05 | 8.92 | 0.00 | 0.00% | 0.30 | 0 | 85 | 8.47 | -0.96 | 0.02 | -0.07 | 9/17/2025 | 9/18/2025 9:59:03 AM EST |
| 35.00 | 12.70 | 15.40 | 14.05 | 13.60 | 0.00 | 0.00% | 0.40 | 0 | 55 | 0.00 | -0.99 | 0.00 | -0.01 | 9/16/2025 | 9/18/2025 9:59:03 AM EST |
| 40.00 | 17.70 | 20.40 | 19.05 | 18.80 | 0.00 | 0.00% | 0.48 | 0 | 67 | 0.00 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:03 AM EST |
| 45.00 | 22.70 | 25.30 | 24.00 | 20.90 | 0.00 | 0.00% | 0.53 | 0 | 13 | 0.00 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 9:59:03 AM EST |
| 50.00 | 27.70 | 30.30 | 29.00 | 28.80 | 0.00 | 0.00% | 0.58 | 0 | 19 | 0.01 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:03 AM EST |
| 55.00 | 32.80 | 35.10 | 33.95 | 29.00 | 0.00 | 0.00% | 0.62 | 0 | 83 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:03 AM EST |