Options Chain for SOUND GROUP INC SPONSORED ADS (SOGP) - $12.24 as of 8/19/2026 8:38:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.00 | 11.30 | 9.15 | % | 3.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 3:59:49 PM EST | |||
| 5.00 | 5.20 | 9.50 | 7.35 | % | 1.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 3:59:49 PM EST | |||
| 7.50 | 2.20 | 7.00 | 4.60 | % | 0.61 | 0 | 0 | 0.00 | 0.95 | 0.03 | -0.11 | 8/19/2026 3:59:49 PM EST | |||
| 10.00 | 0.10 | 4.90 | 2.50 | 2.00 | 0.00 | 0.00% | 0.25 | 0 | 101 | 0.00 | 0.83 | 0.09 | -0.19 | 7/27/2026 | 8/19/2026 3:59:49 PM EST |
| 12.50 | 0.00 | 0.65 | 0.33 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 87 | 2.13 | 0.51 | 0.17 | -0.24 | 8/18/2026 | 8/19/2026 3:59:49 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.73 | 0.22 | 0.11 | -0.20 | 7/28/2026 | 8/19/2026 3:59:49 PM EST |
| 17.50 | 0.00 | 4.00 | 2.00 | % | 0.11 | 0 | 0 | 0.00 | 0.18 | 0.06 | -0.25 | 8/19/2026 3:59:49 PM EST | |||
| 20.00 | 0.00 | 4.10 | 2.05 | % | 0.10 | 0 | 0 | 0.00 | 0.09 | 0.04 | -0.14 | 8/19/2026 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.00 | 0.04 | 0.02 | -0.06 | 8/11/2026 | 8/19/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.96 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/19/2026 3:59:49 PM EST |
| 5.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.48 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/19/2026 3:59:49 PM EST |
| 7.50 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.32 | 0 | 20 | 0.00 | -0.05 | 0.03 | -0.11 | 6/24/2026 | 8/19/2026 3:59:49 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 20 | 4.07 | -0.17 | 0.09 | -0.19 | 6/24/2026 | 8/19/2026 3:59:49 PM EST |
| 12.50 | 0.10 | 4.90 | 2.50 | 1.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.00 | -0.49 | 0.17 | -0.24 | 7/27/2026 | 8/19/2026 3:59:49 PM EST |
| 15.00 | 0.85 | 5.50 | 3.18 | % | 0.21 | 0 | 0 | 0.00 | -0.78 | 0.11 | -0.20 | 8/19/2026 3:59:49 PM EST | |||
| 17.50 | 3.40 | 8.00 | 5.70 | 6.70 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.00 | -0.82 | 0.06 | -0.25 | 7/24/2026 | 8/19/2026 3:59:49 PM EST |
| 20.00 | 5.90 | 10.50 | 8.20 | % | 0.41 | 0 | 0 | 0.00 | -0.91 | 0.04 | -0.14 | 8/19/2026 3:59:49 PM EST | |||
| 22.50 | 8.50 | 13.00 | 10.75 | % | 0.48 | 0 | 0 | 0.00 | -0.96 | 0.02 | -0.06 | 8/19/2026 3:59:49 PM EST |