Options Chain for SOUND GROUP INC SPONSORED ADS (SOGP) - $13.57 as of 2/2/2026 9:15:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.10 | 13.40 | 11.25 | % | 4.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 5.00 | 6.60 | 10.90 | 8.75 | % | 1.75 | 0 | 0 | 7.96 | 0.98 | 0.01 | -0.01 | 2/2/2026 9:59:04 AM EST | |||
| 7.50 | 4.10 | 8.40 | 6.25 | 6.15 | 0.00 | 0.00% | 0.83 | 0 | 0 | 5.29 | 0.92 | 0.02 | -0.03 | 1/23/2026 | 2/2/2026 9:59:04 AM EST |
| 10.00 | 2.50 | 5.90 | 4.20 | % | 0.42 | 0 | 0 | 3.63 | 0.82 | 0.04 | -0.05 | 2/2/2026 9:59:04 AM EST | |||
| 12.50 | 0.15 | 4.90 | 2.53 | 2.52 | 0.00 | 0.00% | 0.20 | 0 | 2 | 3.72 | 0.67 | 0.06 | -0.06 | 1/6/2026 | 2/2/2026 9:59:04 AM EST |
| 15.00 | 0.90 | 4.70 | 2.80 | 0.90 | -0.10 | -10.00% | 0.19 | 5 | 50 | 2.70 | 0.51 | 0.07 | -0.06 | 2/2/2026 | 2/2/2026 9:59:04 AM EST |
| 17.50 | 0.10 | 1.15 | 0.63 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 28 | 1.33 | 0.38 | 0.06 | -0.07 | 1/29/2026 | 2/2/2026 9:59:04 AM EST |
| 20.00 | 0.00 | 1.60 | 0.80 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 359 | 2.70 | 0.25 | 0.05 | -0.05 | 1/16/2026 | 2/2/2026 9:59:04 AM EST |
| 22.50 | 0.00 | 4.40 | 2.20 | 0.25 | 0.00 | 0.00% | 0.10 | 0 | 1 | 5.36 | 0.17 | 0.04 | -0.04 | 1/20/2026 | 2/2/2026 9:59:04 AM EST |
| 25.00 | 0.10 | 4.30 | 2.20 | % | 0.09 | 0 | 0 | 3.55 | 0.12 | 0.03 | -0.03 | 2/2/2026 9:59:04 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 | 0.80 | 0.40 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 5.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 4.92 | -0.02 | 0.01 | -0.01 | 1/16/2026 | 2/2/2026 9:59:04 AM EST |
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 3.50 | -0.08 | 0.02 | -0.03 | 2/2/2026 9:59:04 AM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.29 | -0.18 | 0.04 | -0.05 | 12/31/2025 | 2/2/2026 9:59:04 AM EST |
| 12.50 | 0.00 | 4.70 | 2.35 | 1.18 | 0.00 | 0.00% | 0.19 | 0 | 1,164 | 4.76 | -0.33 | 0.06 | -0.06 | 1/30/2026 | 2/2/2026 9:59:04 AM EST |
| 15.00 | 0.35 | 4.70 | 2.53 | 3.00 | 0.00 | 0.00% | 0.17 | 0 | 40 | 3.32 | -0.49 | 0.07 | -0.06 | 1/16/2026 | 2/2/2026 9:59:04 AM EST |
| 17.50 | 2.10 | 6.50 | 4.30 | 4.40 | 0.00 | 0.00% | 0.25 | 0 | 3 | 3.24 | -0.62 | 0.06 | -0.07 | 1/16/2026 | 2/2/2026 9:59:04 AM EST |
| 20.00 | 4.70 | 8.90 | 6.80 | % | 0.34 | 0 | 0 | 3.68 | -0.75 | 0.05 | -0.05 | 2/2/2026 9:59:04 AM EST | |||
| 22.50 | 7.10 | 11.50 | 9.30 | % | 0.41 | 0 | 0 | 4.04 | -0.83 | 0.04 | -0.04 | 2/2/2026 9:59:04 AM EST | |||
| 25.00 | 9.60 | 14.00 | 11.80 | % | 0.47 | 0 | 0 | 4.35 | -0.88 | 0.03 | -0.03 | 2/2/2026 9:59:04 AM EST |