Options Chain for SOUND GROUP INC SPONSORED ADS (SOGP) - $11.28 as of 6/29/2026 9:23:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.33 | 8.00 | 12.40 | 10.20 | % | 7.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 3.83 | 5.50 | 9.90 | 7.70 | % | 2.01 | 0 | 0 | 9.04 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 5.00 | 4.60 | 8.80 | 6.70 | % | 1.34 | 0 | 0 | 7.08 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 6.33 | 3.00 | 6.70 | 4.85 | % | 0.77 | 0 | 25 | 5.36 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 7.50 | 1.50 | 6.30 | 3.90 | % | 0.52 | 0 | 0 | 4.58 | 0.97 | 0.03 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 8.83 | 0.50 | 4.90 | 2.70 | % | 0.31 | 0 | 2 | 3.99 | 0.87 | 0.09 | -0.01 | 6/26/2026 4:00:02 PM EST | |||
| 10.00 | 1.00 | 2.70 | 1.85 | 1.41 | 0.00 | 0.00% | 0.18 | 0 | 15 | 1.37 | 0.71 | 0.14 | -0.02 | 6/22/2026 | 6/26/2026 4:00:02 PM EST |
| 11.33 | 0.00 | 2.05 | 1.03 | 0.75 | 0.00 | 0.00% | 0.09 | 0 | 20 | 4.84 | 0.50 | 0.16 | -0.02 | 6/22/2026 | 6/26/2026 4:00:02 PM EST |
| 12.50 | 0.00 | 4.80 | 2.40 | 4.91 | 0.00 | 0.00% | 0.19 | 0 | 0 | 5.16 | 0.33 | 0.15 | -0.02 | 4/1/2026 | 6/26/2026 4:00:02 PM EST |
| 13.83 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.17 | 0 | 6 | 5.47 | 0.19 | 0.11 | -0.02 | 6/22/2026 | 6/26/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 1.95 | 0.98 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 2 | 5.72 | 0.11 | 0.07 | -0.01 | 6/15/2026 | 6/26/2026 4:00:02 PM EST |
| 16.33 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.94 | 0.05 | 0.04 | -0.01 | 6/26/2026 | 6/26/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.81 | 0.03 | 0.02 | 0.00 | 6/4/2026 | 6/26/2026 4:00:02 PM EST |
| 18.83 | 0.00 | 0.25 | 0.13 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.83 | 0.01 | 0.01 | 0.00 | 5/22/2026 | 6/26/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 4.70 | 2.35 | 2.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 6.49 | 0.01 | 0.01 | 0.00 | 4/20/2026 | 6/26/2026 4:00:02 PM EST |
| 21.33 | 0.00 | 3.40 | 1.70 | % | 0.08 | 0 | 2 | 6.65 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 22.50 | 0.00 | 4.50 | 2.25 | % | 0.10 | 0 | 0 | 6.78 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 23.83 | 0.00 | 3.30 | 1.65 | % | 0.07 | 0 | 12 | 2.90 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 1.95 | 0.98 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 0 | 7.03 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 6/26/2026 4:00:02 PM EST |
| 28.83 | 0.00 | 2.95 | 1.48 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 95 | 7.35 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/26/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 2.95 | 1.48 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 0 | 7.44 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/26/2026 4:00:02 PM EST |
| 33.83 | 0.00 | 1.95 | 0.98 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 10 | 7.71 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.33 | 0.00 | 4.80 | 2.40 | % | 1.80 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 3.83 | 0.00 | 4.80 | 2.40 | % | 0.63 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 4:00:02 PM EST |
| 6.33 | 0.00 | 4.80 | 2.40 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 7.50 | 0.00 | 4.80 | 2.40 | % | 0.32 | 0 | 0 | 8.69 | -0.03 | 0.03 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 8.83 | 0.00 | 0.60 | 0.30 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.55 | -0.13 | 0.09 | -0.01 | 6/3/2026 | 6/26/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.78 | -0.29 | 0.14 | -0.02 | 6/24/2026 | 6/26/2026 4:00:02 PM EST |
| 11.33 | 0.20 | 4.90 | 2.55 | 1.65 | 0.00 | 0.00% | 0.23 | 0 | 102 | 1.03 | -0.50 | 0.16 | -0.02 | 6/26/2026 | 6/26/2026 4:00:02 PM EST |
| 12.50 | 0.50 | 4.90 | 2.70 | 2.00 | 0.00 | 0.00% | 0.22 | 0 | 3 | 3.73 | -0.67 | 0.15 | -0.02 | 6/22/2026 | 6/26/2026 4:00:02 PM EST |
| 13.83 | 0.50 | 4.90 | 2.70 | 2.65 | 0.00 | 0.00% | 0.20 | 0 | 45 | 3.46 | -0.81 | 0.11 | -0.02 | 6/9/2026 | 6/26/2026 4:00:02 PM EST |
| 15.00 | 1.80 | 6.50 | 4.15 | 3.25 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.56 | -0.89 | 0.07 | -0.01 | 4/1/2026 | 6/26/2026 4:00:02 PM EST |
| 16.33 | 3.50 | 7.50 | 5.50 | % | 0.34 | 0 | 2 | 3.98 | -0.95 | 0.04 | -0.01 | 6/26/2026 4:00:02 PM EST | |||
| 17.50 | 4.00 | 8.50 | 6.25 | 5.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.02 | -0.97 | 0.02 | 0.00 | 4/2/2026 | 6/26/2026 4:00:02 PM EST |
| 18.83 | 5.30 | 10.00 | 7.65 | % | 0.41 | 0 | 38 | 4.38 | -0.99 | 0.01 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 20.00 | 6.50 | 11.00 | 8.75 | 6.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.38 | -0.99 | 0.01 | 0.00 | 3/31/2026 | 6/26/2026 4:00:02 PM EST |
| 21.33 | 8.00 | 12.50 | 10.25 | % | 0.48 | 0 | 4 | 4.71 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 22.50 | 9.00 | 13.50 | 11.25 | 8.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 6/26/2026 4:00:02 PM EST |
| 23.83 | 10.60 | 15.00 | 12.80 | % | 0.54 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 25.00 | 11.50 | 16.00 | 13.75 | % | 0.55 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 28.83 | 15.30 | 20.00 | 17.65 | % | 0.61 | 0 | 3 | 5.44 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 30.00 | 16.80 | 21.00 | 18.90 | % | 0.63 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 33.83 | 20.20 | 25.00 | 22.60 | % | 0.67 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST |