Options Chain for SONOS INC COM (SONO) - $16.80 as of 10/3/2025 3:25:51 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 | 13.40 | 16.10 | 14.75 | % | 5.90 | 0 | 0 | 7.85 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 5.00 | 11.80 | 13.50 | 12.65 | % | 2.53 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 7.50 | 9.20 | 11.10 | 10.15 | % | 1.35 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 10.00 | 7.00 | 8.70 | 7.85 | % | 0.78 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 12.50 | 4.60 | 5.10 | 4.85 | 3.27 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.63 | 0.95 | 0.03 | -0.01 | 9/19/2025 | 10/3/2025 3:59:55 PM EST |
| 15.00 | 2.60 | 2.70 | 2.65 | 2.77 | +0.45 | +19.40% | 0.18 | 1 | 22 | 0.55 | 0.78 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 17.50 | 1.15 | 1.25 | 1.20 | 1.31 | +0.21 | +19.10% | 0.07 | 160 | 377 | 0.54 | 0.51 | 0.11 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 20.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.10 | +25.00% | 0.03 | 232 | 44 | 0.56 | 0.27 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 22.50 | 0.15 | 0.25 | 0.20 | 0.25 | +0.14 | +127.28% | 0.01 | 1 | 9 | 0.58 | 0.13 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | % | 0.00 | 0 | 0 | 0.62 | 0.06 | 0.03 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.37 | 0.01 | 0.00 | 0.00 | 10/3/2025 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 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 1 | 5.17 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 3:59:55 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.21 | -67.75% | 0.01 | 6 | 213 | 0.57 | -0.05 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 15.00 | 0.45 | 0.60 | 0.53 | 0.47 | -0.18 | -27.70% | 0.04 | 12 | 37 | 0.57 | -0.22 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 17.50 | 1.55 | 1.65 | 1.60 | 1.50 | -0.30 | -16.67% | 0.09 | 5 | 18 | 0.57 | -0.49 | 0.11 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 20.00 | 3.30 | 3.40 | 3.35 | 3.20 | % | 0.17 | 100 | 0 | 0.56 | -0.73 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 22.50 | 5.40 | 5.70 | 5.55 | % | 0.25 | 0 | 0 | 0.62 | -0.87 | 0.06 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 25.00 | 7.90 | 8.10 | 8.00 | 8.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.30 | -0.94 | 0.03 | 0.00 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 30.00 | 12.90 | 13.30 | 13.10 | % | 0.44 | 0 | 0 | 1.28 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST |