Dark

SOGP
Sound Group Inc.
stock NASDAQ ADR

At Close

Oct 17, 2025 3:59:30 PM EDT

15.91USD-3.751%(-0.62)72,419

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 17, 2025 9:28:30 AM EDT

16.62USD+0.544%(+0.09)2,258

After-hours

Oct 17, 2025 4:33:30 PM EDT

16.25USD+2.137%(+0.34)230

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Oct 17, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
145	2,503	1,710	9,065

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
55.00 C	0.15	-62.50%	27	73	09-29	SOGP251017C00055000
54.02 C	0.05	-50.00%	23	78	10-15	SOGP251017C00054020
50.00 C	0.36	-33.33%	12	18	09-22	SOGP251017C00050000
49.02 C	0	0%	0			SOGP251017C00049020
45.00 C	1.00	-33.33%	1	323	09-16	SOGP251017C00045000
44.02 C	0	0%	0			SOGP251017C00044020
40.00 C	0.20	-55.56%	8	184	09-29	SOGP251017C00040000
39.02 C	0.30	+100.00%	17	182	10-15	SOGP251017C00039020
35.00 C	0.28	-30.00%	4	67	09-29	SOGP251017C00035000
34.02 C	0.10	-33.33%	1	87	10-16	SOGP251017C00034020
30.00 C	0.28	-30.00%	3	177	09-30	SOGP251017C00030000
29.02 C	0.95	+137.50%	25	143	10-16	SOGP251017C00029020
25.00 C	0.60	-32.58%	26	157	09-30	SOGP251017C00025000
24.02 C	0.10	-86.67%	15	166	10-16	SOGP251017C00024020
22.50 C	1.04	-22.96%	11	314	09-30	SOGP251017C00022500
21.52 C	0.05	-96.67%	5	315	10-16	SOGP251017C00021520
20.00 C	1.84	-16.36%	6	68	09-30	SOGP251017C00020000
19.02 C	0.35	-87.63%	57	97	10-16	SOGP251017C00019020
17.50 C	3.17	-3.94%	4	27	09-30	SOGP251017C00017500
16.52 C	1.25	-81.51%	1	27	10-16	SOGP251017C00016520
15.00 C	4.30	+7.50%	1	18	09-25	SOGP251017C00015000
14.02 C	3.00	+100.00%	3	5	10-16	SOGP251017C00014020
12.50 C	7.00	-11.62%	10	19	09-30	SOGP251017C00012500
11.52 C	5.10	0%	6	18	10-16	SOGP251017C00011520
10.00 C	9.10	-31.42%	6	6	09-25	SOGP251017C00010000
9.02 C	10.00	0%	5	0	10-06	SOGP251017C00009020
7.50 C	12.30	+53.75%	20	57	09-29	SOGP251017C00007500
6.52 C	12.60	0%	2	0	10-07	SOGP251017C00006520
5.00 C	23.90	+39.77%	1	2	09-04	SOGP251017C00005000
4.02 C	0	0%	0			SOGP251017C00004020
2.50 C	19.41	+1.04%	1	0	09-18	SOGP251017C00002500
1.52 C	18.75	0%	20	20	10-15	SOGP251017C00001520

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
55.00 P	0	0%	0			SOGP251017P00055000
54.02 P	0	0%	0			SOGP251017P00054020
50.00 P	0	0%	0			SOGP251017P00050000
49.02 P	0	0%	0			SOGP251017P00049020
45.00 P	0	0%	0			SOGP251017P00045000
44.02 P	0	0%	0			SOGP251017P00044020
40.00 P	21.47	-2.41%	4	10	09-22	SOGP251017P00040000
39.02 P	16.40	0%	8	14	10-15	SOGP251017P00039020
35.00 P	17.54	-2.56%	3	11	09-25	SOGP251017P00035000
34.02 P	14.70	-18.78%	3	12	10-15	SOGP251017P00034020
30.00 P	12.40	+1.56%	1	30	09-23	SOGP251017P00030000
29.02 P	7.50	-35.90%	20	30	10-15	SOGP251017P00029020
25.00 P	8.34	-0.24%	3	64	09-25	SOGP251017P00025000
24.02 P	7.40	+45.67%	8	68	10-16	SOGP251017P00024020
22.50 P	6.47	-34.78%	3	81	09-25	SOGP251017P00022500
21.52 P	5.68	+53.51%	4	76	10-16	SOGP251017P00021520
20.00 P	4.40	+11.11%	3	53	09-24	SOGP251017P00020000
19.02 P	2.85	+37.02%	188	540	10-16	SOGP251017P00019020
17.50 P	2.07	+6.15%	2	105	09-30	SOGP251017P00017500
16.52 P	1.00	+11.11%	152	616	10-16	SOGP251017P00016520
15.00 P	0.75	-50.00%	5	445	09-29	SOGP251017P00015000
14.02 P	0.20	0.00%	1	765	10-16	SOGP251017P00014020
12.50 P	0.20	-42.86%	160	429	09-30	SOGP251017P00012500
11.52 P	0.05	0.00%	1	409	10-16	SOGP251017P00011520
10.00 P	0.15	0.00%	35	433	09-30	SOGP251017P00010000
9.02 P	0.05	0.00%	1	494	10-16	SOGP251017P00009020
7.50 P	0.09	-10.00%	129	1,845	09-30	SOGP251017P00007500
6.52 P	0.05	0.00%	41	2,084	10-14	SOGP251017P00006520
5.00 P	0.05	0.00%	1	443	09-29	SOGP251017P00005000
4.02 P	0	0%	0			SOGP251017P00004020
2.50 P	0.04	-20.00%	2	859	09-23	SOGP251017P00002500
1.52 P	0.05	0%	1	859	10-15	SOGP251017P00001520

.dark-mode .yR4BGC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yR4BGC{ color: #333333; background-color: white; border: 2px solid #333333; }SOGPSound Group Inc.stock NASDAQ ADR