Options Chain for SOUND GROUP INC SPONSORED ADS (SOGP) - $15.07 as of 5/14/2026 9:21:43 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 | 11.20 | 16.00 | 13.60 | % | 10.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:54 AM EST | |||
| 3.83 | 8.60 | 13.50 | 11.05 | % | 2.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:54 AM EST | |||
| 6.33 | 6.10 | 11.00 | 8.55 | % | 1.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:54 AM EST | |||
| 8.83 | 3.70 | 8.50 | 6.10 | % | 0.69 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:54 AM EST | |||
| 10.00 | 2.50 | 7.00 | 4.75 | 6.75 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/14/2026 11:58:54 AM EST |
| 11.33 | 1.20 | 6.00 | 3.60 | % | 0.32 | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 5/14/2026 11:58:54 AM EST | |||
| 12.50 | 0.10 | 4.90 | 2.50 | % | 0.20 | 0 | 0 | 0.00 | 0.96 | 0.06 | -0.02 | 5/14/2026 11:58:54 AM EST | |||
| 13.83 | 0.00 | 1.75 | 0.88 | 2.59 | 0.00 | 0.00% | 0.06 | 0 | 326 | 3.97 | 0.76 | 0.23 | -0.19 | 5/8/2026 | 5/14/2026 11:58:54 AM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.39 | -0.71 | -64.55% | 0.03 | 1 | 1 | 3.28 | 0.44 | 0.29 | -0.23 | 5/14/2026 | 5/14/2026 11:58:54 AM EST |
| 16.33 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 49 | 3.91 | 0.14 | 0.16 | -0.09 | 5/12/2026 | 5/14/2026 11:58:54 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 1.42 | 0.00 | 0.00% | 0.02 | 0 | 0 | 4.86 | 0.03 | 0.05 | -0.02 | 4/21/2026 | 5/14/2026 11:58:54 AM EST |
| 18.83 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 27 | 5.78 | 0.00 | 0.01 | 0.00 | 5/14/2026 11:58:54 AM EST | |||
| 20.00 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 20 | 6.49 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 11:58:54 AM EST |
| 21.33 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 9 | 7.21 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 11:58:54 AM EST |
| 22.50 | 0.00 | 1.80 | 0.90 | 1.22 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/14/2026 11:58:54 AM EST |
| 23.83 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/14/2026 11:58:54 AM EST |
| 25.00 | 0.00 | 0.90 | 0.45 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/14/2026 11:58:54 AM EST |
| 28.83 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:54 AM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/14/2026 11:58:54 AM EST |
| 33.83 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 11:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.33 | 0.00 | 4.80 | 2.40 | % | 1.80 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:54 AM EST | |||
| 3.83 | 0.00 | 2.90 | 1.45 | % | 0.38 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:54 AM EST | |||
| 6.33 | 0.00 | 2.90 | 1.45 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:54 AM EST | |||
| 8.83 | 0.00 | 2.90 | 1.45 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:54 AM EST | |||
| 10.00 | 0.00 | 2.90 | 1.45 | % | 0.14 | 0 | 0 | 9.53 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:54 AM EST | |||
| 11.33 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 36 | 6.63 | 0.00 | 0.01 | 0.00 | 5/14/2026 11:58:54 AM EST | |||
| 12.50 | 0.00 | 0.90 | 0.45 | 1.03 | 0.00 | 0.00% | 0.04 | 0 | 0 | 5.07 | -0.04 | 0.06 | -0.02 | 4/13/2026 | 5/14/2026 11:58:54 AM EST |
| 13.83 | 0.00 | 0.70 | 0.35 | 0.84 | 0.00 | 0.00% | 0.03 | 0 | 448 | 3.33 | -0.24 | 0.23 | -0.19 | 5/1/2026 | 5/14/2026 11:58:54 AM EST |
| 15.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 151 | 2.93 | -0.56 | 0.29 | -0.23 | 5/12/2026 | 5/14/2026 11:58:54 AM EST |
| 16.33 | 0.10 | 4.90 | 2.50 | 1.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.00 | -0.86 | 0.16 | -0.09 | 5/11/2026 | 5/14/2026 11:58:54 AM EST |
| 17.50 | 0.55 | 5.40 | 2.98 | 3.43 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.00 | -0.97 | 0.05 | -0.02 | 3/30/2026 | 5/14/2026 11:58:54 AM EST |
| 18.83 | 1.80 | 6.50 | 4.15 | % | 0.22 | 0 | 1 | 0.00 | -1.00 | 0.01 | 0.00 | 5/14/2026 11:58:54 AM EST | |||
| 20.00 | 3.10 | 7.90 | 5.50 | 4.75 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/14/2026 11:58:54 AM EST |
| 21.33 | 4.10 | 8.90 | 6.50 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:54 AM EST | |||
| 22.50 | 5.50 | 10.40 | 7.95 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:54 AM EST | |||
| 23.83 | 6.50 | 11.50 | 9.00 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:54 AM EST | |||
| 25.00 | 8.00 | 12.90 | 10.45 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:54 AM EST | |||
| 28.83 | 11.50 | 16.50 | 14.00 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:54 AM EST | |||
| 30.00 | 13.00 | 17.90 | 15.45 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:54 AM EST | |||
| 33.83 | 16.50 | 21.50 | 19.00 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:54 AM EST |