Options Chain for SOUND GROUP INC SPONSORED ADS (SOGP) - $13.85 as of 3/23/2026 9:01:30 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 | 10.20 | 14.30 | 12.25 | % | 8.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:47 PM EST | |||
| 4.02 | 7.70 | 11.80 | 9.75 | % | 2.43 | 0 | 0 | 8.63 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:47 PM EST | |||
| 6.52 | 5.20 | 9.30 | 7.25 | 9.00 | 0.00 | 0.00% | 1.11 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 3/23/2026 3:59:47 PM EST |
| 9.02 | 2.60 | 5.60 | 4.10 | 4.40 | +0.50 | +12.83% | 0.45 | 10 | 21 | 2.41 | 0.96 | 0.04 | 0.00 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 11.52 | 0.55 | 5.00 | 2.78 | 2.10 | -2.00 | -48.78% | 0.24 | 1 | 20 | 3.08 | 0.76 | 0.08 | -0.02 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 14.02 | 0.90 | 1.95 | 1.43 | 1.23 | -0.37 | -23.13% | 0.10 | 19 | 116 | 1.16 | 0.51 | 0.10 | -0.03 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 16.52 | 0.20 | 1.00 | 0.60 | 0.40 | -1.05 | -72.42% | 0.04 | 1 | 16 | 1.06 | 0.30 | 0.09 | -0.03 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 19.02 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.13 | 0 | 12 | 4.54 | 0.15 | 0.06 | -0.02 | 1/20/2026 | 3/23/2026 3:59:47 PM EST |
| 21.52 | 0.00 | 1.10 | 0.55 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 22 | 2.17 | 0.08 | 0.04 | -0.01 | 1/21/2026 | 3/23/2026 3:59:47 PM EST |
| 24.02 | 0.00 | 4.30 | 2.15 | 0.33 | 0.00 | 0.00% | 0.09 | 0 | 445 | 4.77 | 0.04 | 0.02 | -0.01 | 3/19/2026 | 3/23/2026 3:59:47 PM EST |
| 29.02 | 0.00 | 4.30 | 2.15 | 0.80 | 0.00 | 0.00% | 0.07 | 0 | 40 | 5.21 | 0.01 | 0.00 | 0.00 | 2/12/2026 | 3/23/2026 3:59:47 PM EST |
| 34.02 | 0.00 | 4.20 | 2.10 | 0.13 | 0.00 | 0.00% | 0.06 | 0 | 18 | 5.48 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:47 PM EST |
| 39.02 | 0.00 | 1.40 | 0.70 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 22 | 3.68 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:47 PM EST |
| 44.02 | 0.00 | 4.20 | 2.10 | 0.81 | 0.00 | 0.00% | 0.05 | 0 | 16 | 6.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/23/2026 3:59:47 PM EST |
| 49.02 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.22 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:47 PM EST |
| 54.02 | 0.00 | 0.65 | 0.33 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 96 | 2.27 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/23/2026 3:59:47 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 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.22 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/23/2026 3:59:47 PM EST |
| 4.02 | 0.00 | 4.60 | 2.30 | 0.18 | 0.00 | 0.00% | 0.57 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 3/23/2026 3:59:47 PM EST |
| 6.52 | 0.05 | 0.55 | 0.30 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 25 | 2.16 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/23/2026 3:59:47 PM EST |
| 9.02 | 0.00 | 4.60 | 2.30 | 0.27 | 0.00 | 0.00% | 0.25 | 0 | 111 | 6.36 | -0.04 | 0.04 | 0.00 | 3/19/2026 | 3/23/2026 3:59:47 PM EST |
| 11.52 | 0.00 | 1.10 | 0.55 | 1.16 | 0.00 | 0.00% | 0.05 | 0 | 220 | 1.18 | -0.24 | 0.08 | -0.02 | 3/19/2026 | 3/23/2026 3:59:47 PM EST |
| 14.02 | 0.05 | 3.80 | 1.93 | 2.70 | 0.00 | 0.00% | 0.14 | 0 | 829 | 2.51 | -0.49 | 0.10 | -0.03 | 3/18/2026 | 3/23/2026 3:59:47 PM EST |
| 16.52 | 1.20 | 6.00 | 3.60 | 6.00 | 0.00 | 0.00% | 0.22 | 0 | 18 | 2.84 | -0.70 | 0.09 | -0.03 | 1/16/2026 | 3/23/2026 3:59:47 PM EST |
| 19.02 | 3.70 | 8.50 | 6.10 | 7.73 | 0.00 | 0.00% | 0.32 | 0 | 3 | 3.25 | -0.84 | 0.06 | -0.02 | 1/16/2026 | 3/23/2026 3:59:47 PM EST |
| 21.52 | 6.20 | 10.50 | 8.35 | % | 0.39 | 0 | 1 | 3.23 | -0.92 | 0.04 | -0.01 | 3/23/2026 3:59:47 PM EST | |||
| 24.02 | 8.70 | 13.00 | 10.85 | % | 0.45 | 0 | 0 | 0.00 | -0.96 | 0.02 | -0.01 | 3/23/2026 3:59:47 PM EST | |||
| 29.02 | 13.70 | 18.00 | 15.85 | % | 0.55 | 0 | 10 | 0.00 | -0.99 | 0.00 | 0.00 | 3/23/2026 3:59:47 PM EST | |||
| 34.02 | 18.70 | 23.00 | 20.85 | % | 0.61 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:47 PM EST | |||
| 39.02 | 23.70 | 28.00 | 25.85 | % | 0.66 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:47 PM EST | |||
| 44.02 | 28.70 | 33.00 | 30.85 | % | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:47 PM EST | |||
| 49.02 | 33.70 | 38.00 | 35.85 | % | 0.73 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:47 PM EST | |||
| 54.02 | 38.70 | 43.00 | 40.85 | % | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:47 PM EST |