Options Chain for SONOS INC COM (SONO) - $10.37 as of 6/16/2025 9:28:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.60 | 8.80 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 5.00 | 5.20 | 6.20 | 5.10 | 0.00 | 0.00% | 0 | 4 | 1.67 | 0.99 | 0.01 | 0.00 | 5/8/2025 | 6/16/2025 4:00:03 PM EST |
| 7.50 | 2.90 | 3.60 | 3.07 | 0.00 | 0.00% | 0 | 203 | 0.81 | 0.89 | 0.05 | 0.00 | 6/6/2025 | 6/16/2025 4:00:03 PM EST |
| 10.00 | 1.35 | 1.75 | 1.18 | 0.00 | 0.00% | 0 | 170 | 0.52 | 0.64 | 0.12 | -0.01 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
| 12.50 | 0.55 | 0.65 | 0.59 | +0.19 | +47.50% | 1,293 | 128 | 0.49 | 0.34 | 0.12 | -0.01 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 15.00 | 0.10 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 394 | 0.50 | 0.14 | 0.08 | 0.00 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 46 | 0.59 | 0.05 | 0.04 | 0.00 | 5/19/2025 | 6/16/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1,055 | 0.96 | 0.02 | 0.02 | 0.00 | 5/27/2025 | 6/16/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 1.07 | 0.01 | 0.01 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/16/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/16/2025 4:00:03 PM EST |
| 5.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 32 | 1.38 | -0.01 | 0.01 | 0.00 | 4/17/2025 | 6/16/2025 4:00:03 PM EST |
| 7.50 | 0.10 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 237 | 0.62 | -0.11 | 0.05 | 0.00 | 6/11/2025 | 6/16/2025 4:00:03 PM EST |
| 10.00 | 0.80 | 1.05 | 0.99 | 0.00 | 0.00% | 0 | 10 | 0.52 | -0.36 | 0.12 | -0.01 | 6/11/2025 | 6/16/2025 4:00:03 PM EST |
| 12.50 | 2.25 | 2.80 | 2.90 | 0.00 | 0.00% | 0 | 30 | 0.52 | -0.66 | 0.12 | -0.01 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
| 15.00 | 4.30 | 5.00 | 4.21 | 0.00 | 0.00% | 0 | 3 | 0.74 | -0.86 | 0.08 | 0.00 | 5/16/2025 | 6/16/2025 4:00:03 PM EST |
| 17.50 | 6.90 | 7.40 | 8.30 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.95 | 0.04 | 0.00 | 4/3/2025 | 6/16/2025 4:00:03 PM EST |
| 20.00 | 9.30 | 9.90 | % | 0 | 0 | 0.84 | -0.98 | 0.02 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 22.50 | 11.80 | 12.20 | % | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 25.00 | 14.50 | 15.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST |