Options Chain for SOUND GROUP INC SPONSORED ADS (SOGP) - $18.50 as of 10/8/2025 4:43:22 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 | 14.40 | 17.40 | 15.90 | % | 10.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 4.02 | 12.30 | 15.50 | 13.90 | % | 3.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 6.52 | 9.90 | 13.00 | 11.45 | 12.60 | 0.00 | 0.00% | 1.76 | 0 | 0 | 9.88 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 9.02 | 7.30 | 10.50 | 8.90 | 10.00 | 0.00 | 0.00% | 0.99 | 0 | 0 | 7.15 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 11.52 | 3.70 | 7.90 | 5.80 | % | 0.50 | 0 | 18 | 5.14 | 0.96 | 0.02 | -0.02 | 10/8/2025 3:59:53 PM EST | |||
| 14.02 | 0.80 | 4.90 | 2.85 | 5.00 | 0.00 | 0.00% | 0.20 | 0 | 4 | 3.10 | 0.83 | 0.06 | -0.06 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 16.52 | 0.00 | 2.60 | 1.30 | % | 0.08 | 0 | 27 | 2.09 | 0.61 | 0.10 | -0.08 | 10/8/2025 3:59:53 PM EST | |||
| 19.02 | 0.15 | 1.35 | 0.75 | 0.55 | -0.27 | -32.93% | 0.04 | 15 | 84 | 1.28 | 0.37 | 0.10 | -0.08 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 21.52 | 0.00 | 0.65 | 0.33 | 0.31 | -0.04 | -11.43% | 0.02 | 2 | 362 | 1.77 | 0.19 | 0.07 | -0.06 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 24.02 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 172 | 1.38 | 0.11 | 0.04 | -0.05 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 29.02 | 0.00 | 0.30 | 0.15 | 0.15 | -0.05 | -25.00% | 0.01 | 6 | 175 | 2.36 | 0.02 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 34.02 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 67 | 3.60 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:53 PM EST |
| 39.02 | 0.00 | 2.45 | 1.23 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 177 | 6.00 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:53 PM EST |
| 44.02 | 0.00 | 3.60 | 1.80 | % | 0.04 | 0 | 323 | 7.54 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 49.02 | 0.00 | 3.60 | 1.80 | % | 0.04 | 0 | 18 | 7.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 54.02 | 0.00 | 2.35 | 1.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 73 | 6.99 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:53 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 | 0.05 | 0.03 | % | 0.02 | 0 | 859 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 4.02 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 443 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 6.52 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 21 | 1,878 | 3.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 9.02 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 443 | 2.21 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 11.52 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 423 | 1.71 | -0.04 | 0.02 | -0.02 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 14.02 | 0.25 | 0.95 | 0.60 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 440 | 1.76 | -0.17 | 0.06 | -0.06 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 16.52 | 0.75 | 2.60 | 1.68 | 1.55 | +0.40 | +34.79% | 0.10 | 3 | 111 | 1.88 | -0.39 | 0.10 | -0.08 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 19.02 | 1.30 | 4.30 | 2.80 | 3.20 | +1.00 | +45.46% | 0.15 | 10 | 58 | 3.08 | -0.63 | 0.10 | -0.08 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 21.52 | 4.00 | 7.50 | 5.75 | 4.80 | +0.40 | +9.10% | 0.27 | 1 | 76 | 4.29 | -0.81 | 0.07 | -0.06 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 24.02 | 5.90 | 9.70 | 7.80 | 7.00 | 0.00 | 0.00% | 0.32 | 0 | 57 | 4.73 | -0.89 | 0.04 | -0.05 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 29.02 | 11.10 | 15.00 | 13.05 | 11.70 | 0.00 | 0.00% | 0.45 | 0 | 20 | 5.65 | -0.98 | 0.01 | -0.01 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 34.02 | 16.50 | 19.10 | 17.80 | % | 0.52 | 0 | 11 | 5.42 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 39.02 | 21.30 | 25.00 | 23.15 | % | 0.59 | 0 | 10 | 6.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 44.02 | 25.60 | 30.00 | 27.80 | % | 0.63 | 0 | 0 | 7.23 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 49.02 | 30.90 | 35.00 | 32.95 | % | 0.67 | 0 | 0 | 7.60 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 54.02 | 35.80 | 40.00 | 37.90 | % | 0.70 | 0 | 0 | 7.92 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST |