Options Chain for SONOS INC COM (SONO) - $13.26 as of 8/22/2025 8:43:17 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 | 9.70 | 12.10 | 10.90 | % | 4.36 | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 5.00 | 8.20 | 8.40 | 8.30 | 5.10 | 0.00 | 0.00% | 1.66 | 0 | 4 | 1.84 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 8/22/2025 3:59:55 PM EST |
| 7.50 | 5.70 | 5.90 | 5.80 | 5.82 | 0.00 | 0.00% | 0.77 | 0 | 1,067 | 0.96 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:55 PM EST |
| 10.00 | 3.30 | 3.50 | 3.40 | 2.80 | 0.00 | 0.00% | 0.34 | 0 | 197 | 0.64 | 0.94 | 0.05 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 12.50 | 1.40 | 1.45 | 1.43 | 1.40 | +0.25 | +21.74% | 0.11 | 8 | 2,622 | 0.46 | 0.68 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 15.00 | 0.35 | 0.45 | 0.40 | 0.41 | +0.08 | +24.25% | 0.03 | 25 | 3,758 | 0.46 | 0.30 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 283 | 0.48 | 0.09 | 0.06 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,056 | 0.77 | 0.02 | 0.02 | 0.00 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/22/2025 3:59:55 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 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.13 | 0 | 1 | 4.30 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/22/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.08 | 0 | 32 | 2.70 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/22/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 365 | 1.77 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:55 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,732 | 0.54 | -0.06 | 0.05 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 12.50 | 0.55 | 0.60 | 0.58 | 0.58 | -0.17 | -22.67% | 0.05 | 20 | 375 | 0.47 | -0.32 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 15.00 | 2.00 | 2.15 | 2.08 | 2.03 | -0.10 | -4.70% | 0.14 | 2 | 21 | 0.48 | -0.70 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 17.50 | 4.20 | 4.40 | 4.30 | 8.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.61 | -0.91 | 0.06 | 0.00 | 4/3/2025 | 8/22/2025 3:59:55 PM EST |
| 20.00 | 5.30 | 7.40 | 6.35 | % | 0.32 | 0 | 0 | 1.18 | -0.98 | 0.02 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 22.50 | 9.10 | 9.50 | 9.30 | % | 0.41 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 25.00 | 11.70 | 11.90 | 11.80 | % | 0.47 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |