Options Chain for SONOS INC COM (SONO) - $18.63 as of 11/26/2025 8:56:39 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 | 15.40 | 17.10 | 16.25 | 13.20 | 0.00 | 0.00% | 6.50 | 0 | 2 | 6.00 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 11/26/2025 3:59:57 PM EST |
| 5.00 | 13.00 | 14.60 | 13.80 | 8.60 | 0.00 | 0.00% | 2.76 | 0 | 35 | 3.71 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 11/26/2025 3:59:57 PM EST |
| 7.50 | 10.30 | 12.00 | 11.15 | 11.30 | +1.05 | +10.25% | 1.49 | 10 | 401 | 2.55 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 10.00 | 8.00 | 9.30 | 8.65 | 7.35 | 0.00 | 0.00% | 0.86 | 0 | 341 | 1.71 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 12.50 | 5.50 | 6.80 | 6.15 | 3.78 | 0.00 | 0.00% | 0.49 | 0 | 719 | 1.23 | 1.00 | 0.01 | 0.00 | 11/20/2025 | 11/26/2025 3:59:57 PM EST |
| 15.00 | 3.80 | 4.20 | 4.00 | 4.00 | +0.25 | +6.67% | 0.27 | 11 | 3,889 | 0.64 | 0.89 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 17.50 | 1.70 | 2.05 | 1.88 | 1.97 | +0.15 | +8.25% | 0.11 | 85 | 2,362 | 0.47 | 0.66 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 20.00 | 0.60 | 0.80 | 0.70 | 0.65 | -0.02 | -2.99% | 0.03 | 204 | 3,257 | 0.45 | 0.35 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 22.50 | 0.10 | 0.35 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 15 | 1,504 | 0.44 | 0.13 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 271 | 0.67 | 0.04 | 0.03 | 0.00 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,350 | 0.84 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.16 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:57 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 | 0.55 | 0.28 | % | 0.11 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 32 | 2.87 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 11/26/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 259 | 2.11 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 338 | 1.54 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 296 | 0.95 | 0.00 | 0.01 | 0.00 | 11/18/2025 | 11/26/2025 3:59:57 PM EST |
| 15.00 | 0.10 | 0.50 | 0.30 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 670 | 0.55 | -0.11 | 0.06 | -0.01 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 17.50 | 0.50 | 0.90 | 0.70 | 0.65 | -0.18 | -21.69% | 0.04 | 20 | 283 | 0.43 | -0.34 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 20.00 | 1.75 | 2.60 | 2.18 | 2.40 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.47 | -0.65 | 0.12 | -0.01 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 22.50 | 3.50 | 4.50 | 4.00 | 7.32 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.64 | -0.87 | 0.07 | -0.01 | 2/6/2025 | 11/26/2025 3:59:57 PM EST |
| 25.00 | 5.60 | 7.20 | 6.40 | 8.98 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.93 | -0.96 | 0.03 | 0.00 | 11/17/2025 | 11/26/2025 3:59:57 PM EST |
| 30.00 | 10.70 | 12.10 | 11.40 | % | 0.38 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 35.00 | 15.70 | 17.10 | 16.40 | % | 0.47 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST |