Options Chain for SOUND GROUP INC SPONSORED ADS (SOGP) - $13.49 as of 12/3/2025 8:50:50 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 | 8.60 | 12.60 | 10.60 | % | 4.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 5.00 | 6.10 | 10.10 | 8.10 | % | 1.62 | 0 | 0 | 9.65 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 7.50 | 3.50 | 7.60 | 5.55 | % | 0.74 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 10.00 | 2.40 | 3.60 | 3.00 | 3.40 | +0.90 | +36.00% | 0.30 | 4 | 230 | 2.32 | 0.90 | 0.12 | -0.01 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 12.50 | 0.85 | 2.00 | 1.43 | 1.60 | -0.95 | -37.26% | 0.11 | 270 | 360 | 1.43 | 0.56 | 0.11 | -0.02 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 15.00 | 0.05 | 0.90 | 0.48 | 0.73 | -0.01 | -1.36% | 0.03 | 20 | 98 | 1.25 | 0.34 | 0.08 | -0.03 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 1.90 | 0.95 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 50 | 3.41 | 0.19 | 0.06 | -0.03 | 11/28/2025 | 12/3/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 3.33 | 0.11 | 0.04 | -0.02 | 12/3/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 3.68 | 0.06 | 0.02 | -0.01 | 12/3/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.83 | 0.03 | 0.02 | -0.01 | 12/3/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.50 | 0.01 | 0.01 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 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 | 0.60 | 0.30 | % | 0.12 | 0 | 0 | 7.50 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.83 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/3/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 1.20 | 0.60 | 0.85 | 0.00 | 0.00% | 0.06 | 0 | 10 | 2.18 | -0.10 | 0.12 | -0.01 | 11/26/2025 | 12/3/2025 3:59:57 PM EST |
| 12.50 | 0.05 | 4.60 | 2.33 | 1.80 | 0.00 | 0.00% | 0.19 | 0 | 87 | 2.17 | -0.44 | 0.11 | -0.02 | 12/2/2025 | 12/3/2025 3:59:57 PM EST |
| 15.00 | 1.20 | 5.20 | 3.20 | 5.66 | 0.00 | 0.00% | 0.21 | 0 | 275 | 3.05 | -0.66 | 0.08 | -0.03 | 11/20/2025 | 12/3/2025 3:59:57 PM EST |
| 17.50 | 3.30 | 7.40 | 5.35 | 8.18 | 0.00 | 0.00% | 0.31 | 0 | 2 | 3.80 | -0.81 | 0.06 | -0.03 | 11/21/2025 | 12/3/2025 3:59:57 PM EST |
| 20.00 | 5.70 | 9.90 | 7.80 | 10.60 | 0.00 | 0.00% | 0.39 | 0 | 12 | 0.04 | -0.89 | 0.04 | -0.02 | 11/19/2025 | 12/3/2025 3:59:57 PM EST |
| 22.50 | 8.20 | 12.40 | 10.30 | % | 0.46 | 0 | 0 | 0.04 | -0.94 | 0.02 | -0.01 | 12/3/2025 3:59:57 PM EST | |||
| 25.00 | 10.70 | 14.40 | 12.55 | % | 0.50 | 0 | 0 | 0.04 | -0.97 | 0.02 | -0.01 | 12/3/2025 3:59:57 PM EST | |||
| 30.00 | 15.40 | 19.40 | 17.40 | % | 0.58 | 0 | 0 | 0.04 | -0.99 | 0.01 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 35.00 | 20.30 | 24.40 | 22.35 | % | 0.64 | 0 | 0 | 0.04 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST |