Options Chain for SONOS INC COM (SONO) - $17.89 as of 10/1/2026 6:57:51 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 | 13.60 | 17.10 | 15.35 | % | 6.14 | 0 | 0 | 8.88 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 5.00 | 11.10 | 14.60 | 12.85 | % | 2.57 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 7.50 | 8.90 | 12.10 | 10.50 | % | 1.40 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 10.00 | 6.70 | 9.40 | 8.05 | 8.00 | 0.00 | 0.00% | 0.81 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 3:59:59 PM EST |
| 12.50 | 4.30 | 7.10 | 5.70 | % | 0.46 | 0 | 0 | 1.79 | 0.96 | 0.02 | -0.01 | 10/1/2026 3:59:59 PM EST | |||
| 15.00 | 2.10 | 4.70 | 3.40 | 1.95 | 0.00 | 0.00% | 0.23 | 0 | 14 | 1.34 | 0.82 | 0.07 | -0.01 | 9/21/2026 | 10/1/2026 3:59:59 PM EST |
| 17.50 | 1.45 | 1.90 | 1.68 | 1.69 | 0.00 | 0.00% | 0.10 | 0 | 182 | 0.56 | 0.59 | 0.10 | -0.02 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 20.00 | 0.55 | 0.80 | 0.68 | 0.65 | -0.05 | -7.15% | 0.03 | 7 | 86 | 0.53 | 0.34 | 0.10 | -0.01 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 22.50 | 0.05 | 0.40 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.49 | 0.18 | 0.07 | -0.01 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | 0.08 | 0.04 | -0.01 | 9/28/2026 | 10/1/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.03 | 0.01 | 0.01 | 0.00 | 10/1/2026 3:59:59 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 | 1.90 | 0.95 | % | 0.38 | 0 | 0 | 8.94 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 1.90 | 0.95 | % | 0.19 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 1.90 | 0.95 | % | 0.10 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 12.50 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 14 | 1.77 | -0.04 | 0.02 | -0.01 | 9/22/2026 | 10/1/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.90 | 0.45 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.84 | -0.18 | 0.07 | -0.01 | 9/17/2026 | 10/1/2026 3:59:59 PM EST |
| 17.50 | 1.05 | 1.60 | 1.33 | 1.15 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.59 | -0.41 | 0.10 | -0.02 | 9/29/2026 | 10/1/2026 3:59:59 PM EST |
| 20.00 | 1.45 | 4.10 | 2.78 | 2.74 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.05 | -0.66 | 0.10 | -0.01 | 9/25/2026 | 10/1/2026 3:59:59 PM EST |
| 22.50 | 3.50 | 6.10 | 4.80 | % | 0.21 | 0 | 0 | 1.12 | -0.82 | 0.07 | -0.01 | 10/1/2026 3:59:59 PM EST | |||
| 25.00 | 5.90 | 8.40 | 7.15 | % | 0.29 | 0 | 0 | 1.24 | -0.92 | 0.04 | -0.01 | 10/1/2026 3:59:59 PM EST | |||
| 30.00 | 10.70 | 13.40 | 12.05 | % | 0.40 | 0 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 10/1/2026 3:59:59 PM EST |