Options Chain for SOUND GROUP INC SPONSORED ADS (SOGP) - $11.10 as of 10/7/2026 3:10:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.33 | 8.00 | 11.60 | 9.80 | % | 7.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 1:59:01 PM EST | |||
| 3.83 | 5.50 | 9.00 | 7.25 | % | 1.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 1:59:01 PM EST | |||
| 5.00 | 4.30 | 7.90 | 6.10 | % | 1.22 | 0 | 0 | 9.34 | 1.00 | 0.00 | 0.00 | 10/7/2026 1:59:01 PM EST | |||
| 6.33 | 2.95 | 6.60 | 4.78 | % | 0.76 | 0 | 0 | 7.83 | 1.00 | 0.00 | 0.00 | 10/7/2026 1:59:01 PM EST | |||
| 7.50 | 1.85 | 5.40 | 3.63 | % | 0.48 | 0 | 0 | 5.84 | 0.99 | 0.02 | 0.00 | 10/7/2026 1:59:01 PM EST | |||
| 8.83 | 0.55 | 4.00 | 2.28 | 2.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.39 | 0.92 | 0.08 | -0.02 | 7/23/2026 | 10/7/2026 1:59:01 PM EST |
| 10.00 | 0.35 | 2.30 | 1.33 | 1.98 | 0.00 | 0.00% | 0.13 | 0 | 4 | 2.53 | 0.76 | 0.15 | -0.04 | 9/29/2026 | 10/7/2026 1:59:01 PM EST |
| 11.33 | 0.10 | 1.40 | 0.75 | 0.45 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.13 | 0.52 | 0.19 | -0.05 | 9/30/2026 | 10/7/2026 1:59:01 PM EST |
| 12.50 | 0.00 | 2.60 | 1.30 | 0.45 | 0.00 | 0.00% | 0.10 | 0 | 6 | 4.44 | 0.31 | 0.17 | -0.04 | 9/18/2026 | 10/7/2026 1:59:01 PM EST |
| 13.83 | 0.00 | 0.70 | 0.35 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.21 | 0.15 | 0.11 | -0.03 | 9/10/2026 | 10/7/2026 1:59:01 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 26 | 2.23 | 0.07 | 0.06 | -0.01 | 9/30/2026 | 10/7/2026 1:59:01 PM EST |
| 16.33 | 0.00 | 0.50 | 0.25 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.57 | 0.03 | 0.03 | -0.01 | 6/25/2026 | 10/7/2026 1:59:01 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.83 | 0.01 | 0.01 | 0.00 | 4/2/2026 | 10/7/2026 1:59:01 PM EST |
| 18.83 | 0.00 | 0.50 | 0.25 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.10 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 10/7/2026 1:59:01 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.31 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/7/2026 1:59:01 PM EST |
| 21.33 | 0.00 | 0.50 | 0.25 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.53 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 10/7/2026 1:59:01 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.71 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 10/7/2026 1:59:01 PM EST |
| 23.83 | 0.00 | 0.20 | 0.10 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.10 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/7/2026 1:59:01 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.04 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/7/2026 1:59:01 PM EST |
| 28.83 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.63 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 10/7/2026 1:59:01 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 10/7/2026 1:59:01 PM EST |
| 33.83 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 4.95 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/7/2026 1:59:01 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 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 1:59:01 PM EST | |||
| 3.83 | 0.00 | 4.90 | 2.45 | % | 0.64 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 1:59:01 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 1:59:01 PM EST | |||
| 6.33 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.39 | 0 | 86 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 10/7/2026 1:59:01 PM EST |
| 7.50 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.00 | -0.01 | 0.02 | 0.00 | 4/17/2026 | 10/7/2026 1:59:01 PM EST |
| 8.83 | 0.00 | 4.90 | 2.45 | 0.74 | 0.00 | 0.00% | 0.28 | 0 | 28 | 0.00 | -0.08 | 0.08 | -0.02 | 7/28/2026 | 10/7/2026 1:59:01 PM EST |
| 10.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.25 | 0 | 2 | 8.88 | -0.24 | 0.15 | -0.04 | 10/6/2026 | 10/7/2026 1:59:01 PM EST |
| 11.33 | 0.25 | 0.75 | 0.50 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.92 | -0.48 | 0.19 | -0.05 | 10/5/2026 | 10/7/2026 1:59:01 PM EST |
| 12.50 | 0.50 | 4.90 | 2.70 | 2.45 | 0.00 | 0.00% | 0.22 | 0 | 13 | 5.83 | -0.69 | 0.17 | -0.04 | 10/6/2026 | 10/7/2026 1:59:01 PM EST |
| 13.83 | 1.00 | 5.00 | 3.00 | 1.79 | 0.00 | 0.00% | 0.22 | 0 | 2 | 4.42 | -0.85 | 0.11 | -0.03 | 8/26/2026 | 10/7/2026 1:59:01 PM EST |
| 15.00 | 2.20 | 6.50 | 4.35 | 2.49 | 0.00 | 0.00% | 0.29 | 0 | 3 | 5.42 | -0.93 | 0.06 | -0.01 | 8/26/2026 | 10/7/2026 1:59:01 PM EST |
| 16.33 | 3.30 | 7.50 | 5.40 | 5.30 | 0.00 | 0.00% | 0.33 | 0 | 2 | 5.34 | -0.97 | 0.03 | -0.01 | 5/7/2026 | 10/7/2026 1:59:01 PM EST |
| 17.50 | 4.60 | 9.00 | 6.80 | 5.60 | 0.00 | 0.00% | 0.39 | 0 | 2 | 6.12 | -0.99 | 0.01 | 0.00 | 8/5/2026 | 10/7/2026 1:59:01 PM EST |
| 18.83 | 5.80 | 10.00 | 7.90 | % | 0.42 | 0 | 5 | 5.95 | -1.00 | 0.00 | 0.00 | 10/7/2026 1:59:01 PM EST | |||
| 20.00 | 7.10 | 11.50 | 9.30 | 9.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 6.67 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 10/7/2026 1:59:01 PM EST |
| 21.33 | 8.30 | 12.50 | 10.40 | 9.90 | 0.00 | 0.00% | 0.49 | 0 | 7 | 6.45 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 10/7/2026 1:59:01 PM EST |
| 22.50 | 9.60 | 14.00 | 11.80 | 10.20 | 0.00 | 0.00% | 0.52 | 0 | 2 | 7.13 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 10/7/2026 1:59:01 PM EST |
| 23.83 | 11.00 | 15.00 | 13.00 | % | 0.55 | 0 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 10/7/2026 1:59:01 PM EST | |||
| 25.00 | 11.90 | 16.50 | 14.20 | 12.30 | 0.00 | 0.00% | 0.57 | 0 | 0 | 7.53 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 10/7/2026 1:59:01 PM EST |
| 28.83 | 15.80 | 20.00 | 17.90 | % | 0.62 | 0 | 0 | 7.56 | -1.00 | 0.00 | 0.00 | 10/7/2026 1:59:01 PM EST | |||
| 30.00 | 16.90 | 21.50 | 19.20 | % | 0.64 | 0 | 0 | 8.17 | -1.00 | 0.00 | 0.00 | 10/7/2026 1:59:01 PM EST | |||
| 33.83 | 21.00 | 25.00 | 23.00 | % | 0.68 | 0 | 0 | 8.09 | -1.00 | 0.00 | 0.00 | 10/7/2026 1:59:01 PM EST |