Options Chain for SONOS INC COM (SONO) - $15.99 as of 8/13/2026 5:43:38 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 | 12.00 | 15.80 | 13.90 | % | 5.56 | 0 | 0 | 6.82 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:54 PM EST | |||
| 5.00 | 9.60 | 13.30 | 11.45 | % | 2.29 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:54 PM EST | |||
| 7.50 | 7.00 | 10.80 | 8.90 | % | 1.19 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:54 PM EST | |||
| 10.00 | 5.30 | 8.20 | 6.75 | % | 0.68 | 0 | 0 | 1.87 | 0.99 | 0.00 | 0.00 | 8/13/2026 3:59:54 PM EST | |||
| 12.50 | 3.50 | 4.30 | 3.90 | 3.85 | +0.41 | +11.92% | 0.31 | 28 | 960 | 0.44 | 0.94 | 0.04 | 0.00 | 8/13/2026 | 8/13/2026 3:59:54 PM EST |
| 15.00 | 1.45 | 3.30 | 2.38 | 1.85 | +0.50 | +37.04% | 0.16 | 10 | 144 | 0.88 | 0.75 | 0.10 | -0.01 | 8/13/2026 | 8/13/2026 3:59:54 PM EST |
| 17.50 | 0.85 | 1.10 | 0.98 | 1.00 | +0.38 | +61.29% | 0.06 | 6,064 | 320 | 0.46 | 0.45 | 0.12 | -0.01 | 8/13/2026 | 8/13/2026 3:59:54 PM EST |
| 20.00 | 0.10 | 0.75 | 0.43 | 0.25 | +0.10 | +66.67% | 0.02 | 11 | 143 | 0.48 | 0.20 | 0.09 | -0.01 | 8/13/2026 | 8/13/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 118 | 0.92 | 0.07 | 0.04 | 0.00 | 7/23/2026 | 8/13/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.78 | 0.02 | 0.02 | 0.00 | 7/8/2026 | 8/13/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:54 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 | 2.30 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 206 | 1.39 | -0.01 | 0.00 | 0.00 | 7/17/2026 | 8/13/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 453 | 0.94 | -0.06 | 0.04 | 0.00 | 7/30/2026 | 8/13/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 1.80 | 0.90 | 0.90 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.99 | -0.25 | 0.10 | -0.01 | 8/11/2026 | 8/13/2026 3:59:54 PM EST |
| 17.50 | 1.10 | 2.30 | 1.70 | 3.60 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.45 | -0.55 | 0.12 | -0.01 | 4/29/2026 | 8/13/2026 3:59:54 PM EST |
| 20.00 | 2.65 | 4.80 | 3.73 | % | 0.19 | 0 | 0 | 0.96 | -0.80 | 0.09 | -0.01 | 8/13/2026 3:59:54 PM EST | |||
| 22.50 | 4.20 | 7.40 | 5.80 | % | 0.26 | 0 | 0 | 1.21 | -0.93 | 0.04 | 0.00 | 8/13/2026 3:59:54 PM EST | |||
| 25.00 | 7.80 | 10.50 | 9.15 | % | 0.37 | 0 | 0 | 1.62 | -0.98 | 0.02 | 0.00 | 8/13/2026 3:59:54 PM EST | |||
| 30.00 | 12.80 | 15.40 | 14.10 | 14.93 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 8/13/2026 3:59:54 PM EST |