Options Chain for SONOS INC COM (SONO) - $14.63 as of 9/11/2026 1:31:41 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 | 10.80 | 14.00 | 12.40 | 12.95 | 0.00 | 0.00% | 4.96 | 0 | 1 | 8.81 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 12:58:58 PM EST |
| 5.00 | 8.30 | 11.50 | 9.90 | 11.37 | 0.00 | 0.00% | 1.98 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/11/2026 12:58:58 PM EST |
| 7.50 | 6.10 | 8.60 | 7.35 | % | 0.98 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 10.00 | 3.60 | 6.20 | 4.90 | 4.90 | 0.00 | 0.00% | 0.49 | 0 | 3 | 2.09 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 12:58:58 PM EST |
| 12.50 | 2.60 | 2.75 | 2.68 | 2.30 | 0.00 | 0.00% | 0.21 | 4 | 901 | 0.52 | 0.91 | 0.08 | -0.01 | 9/11/2026 | 9/11/2026 12:58:58 PM EST |
| 15.00 | 0.80 | 0.90 | 0.85 | 0.83 | +0.13 | +18.58% | 0.06 | 2 | 166 | 0.43 | 0.53 | 0.19 | -0.01 | 9/11/2026 | 9/11/2026 12:58:58 PM EST |
| 17.50 | 0.15 | 0.25 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 6,340 | 0.46 | 0.15 | 0.11 | -0.01 | 9/10/2026 | 9/11/2026 12:58:58 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 162 | 1.00 | 0.02 | 0.02 | 0.00 | 8/24/2026 | 9/11/2026 12:58:58 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/11/2026 12:58:58 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 9/11/2026 12:58:58 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | 0.58 | 0.00 | 0.00% | 0.06 | 0 | 206 | 2.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 12:58:58 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 455 | 0.67 | -0.09 | 0.08 | -0.01 | 9/9/2026 | 9/11/2026 12:58:58 PM EST |
| 15.00 | 0.70 | 0.95 | 0.83 | 1.07 | 0.00 | 0.00% | 0.06 | 0 | 37 | 0.46 | -0.47 | 0.19 | -0.01 | 9/10/2026 | 9/11/2026 12:58:58 PM EST |
| 17.50 | 1.60 | 2.75 | 2.18 | 2.71 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.51 | -0.85 | 0.11 | -0.01 | 8/28/2026 | 9/11/2026 12:58:58 PM EST |
| 20.00 | 3.90 | 6.50 | 5.20 | 4.40 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.61 | -0.98 | 0.02 | 0.00 | 9/4/2026 | 9/11/2026 12:58:58 PM EST |
| 22.50 | 6.40 | 9.00 | 7.70 | % | 0.34 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:58:58 PM EST | |||
| 25.00 | 8.90 | 11.40 | 10.15 | 9.99 | 0.00 | 0.00% | 0.41 | 0 | 4 | 2.04 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 12:58:58 PM EST |
| 30.00 | 13.90 | 16.40 | 15.15 | 14.85 | 0.00 | 0.00% | 0.51 | 0 | 2 | 2.39 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 12:58:58 PM EST |