Options Chain for SONOS INC COM (SONO) - $16.17 as of 11/2/2026 3:58:39 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 | 12.40 | 15.20 | 13.80 | 12.90 | 0.00 | 0.00% | 5.52 | 0 | 2 | 9.44 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 11/2/2026 3:59:56 PM EST |
| 5.00 | 9.90 | 12.70 | 11.30 | 11.07 | 0.00 | 0.00% | 2.26 | 0 | 8 | 4.94 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 11/2/2026 3:59:56 PM EST |
| 7.50 | 7.80 | 10.20 | 9.00 | 9.57 | 0.00 | 0.00% | 1.20 | 0 | 227 | 3.37 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 11/2/2026 3:59:56 PM EST |
| 10.00 | 4.80 | 7.40 | 6.10 | 6.33 | 0.00 | 0.00% | 0.61 | 0 | 72 | 2.18 | 0.99 | 0.01 | 0.00 | 10/30/2026 | 11/2/2026 3:59:56 PM EST |
| 12.50 | 3.00 | 5.00 | 4.00 | 5.18 | 0.00 | 0.00% | 0.32 | 0 | 156 | 1.55 | 0.92 | 0.05 | -0.01 | 10/26/2026 | 11/2/2026 3:59:56 PM EST |
| 15.00 | 0.80 | 2.15 | 1.48 | 3.17 | 0.00 | 0.00% | 0.10 | 0 | 452 | 0.78 | 0.66 | 0.13 | -0.01 | 10/26/2026 | 11/2/2026 3:59:56 PM EST |
| 17.50 | 0.15 | 1.00 | 0.58 | 1.54 | 0.00 | 0.00% | 0.03 | 0 | 1,047 | 0.49 | 0.33 | 0.13 | -0.01 | 10/28/2026 | 11/2/2026 3:59:56 PM EST |
| 20.00 | 0.05 | 0.40 | 0.23 | 0.29 | -0.03 | -9.38% | 0.01 | 22 | 2,198 | 0.61 | 0.13 | 0.07 | -0.01 | 11/2/2026 | 11/2/2026 3:59:56 PM EST |
| 22.50 | 0.10 | 0.20 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 263 | 0.67 | 0.04 | 0.03 | 0.00 | 10/27/2026 | 11/2/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 606 | 0.97 | 0.01 | 0.01 | 0.00 | 10/26/2026 | 11/2/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.18 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 11/2/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 12 | 1.80 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:56 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 | 2.65 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 1.75 | 0.88 | % | 0.18 | 0 | 1 | 4.69 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 1.75 | 0.88 | 0.24 | 0.00 | 0.00% | 0.12 | 0 | 21 | 3.23 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 11/2/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 135 | 1.50 | -0.01 | 0.01 | 0.00 | 10/12/2026 | 11/2/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.55 | 0.28 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 379 | 0.88 | -0.08 | 0.05 | -0.01 | 9/18/2026 | 11/2/2026 3:59:56 PM EST |
| 15.00 | 0.25 | 1.15 | 0.70 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 185 | 0.50 | -0.34 | 0.13 | -0.01 | 10/27/2026 | 11/2/2026 3:59:56 PM EST |
| 17.50 | 1.95 | 2.45 | 2.20 | 1.43 | 0.00 | 0.00% | 0.13 | 0 | 106 | 0.52 | -0.67 | 0.13 | -0.01 | 10/16/2026 | 11/2/2026 3:59:56 PM EST |
| 20.00 | 3.10 | 5.00 | 4.05 | 2.90 | 0.00 | 0.00% | 0.20 | 0 | 26 | 0.96 | -0.87 | 0.07 | -0.01 | 10/12/2026 | 11/2/2026 3:59:56 PM EST |
| 22.50 | 5.20 | 7.50 | 6.35 | 4.96 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.19 | -0.96 | 0.03 | 0.00 | 9/28/2026 | 11/2/2026 3:59:56 PM EST |
| 25.00 | 7.60 | 10.20 | 8.90 | 9.95 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 8/26/2026 | 11/2/2026 3:59:56 PM EST |
| 30.00 | 12.60 | 15.30 | 13.95 | 15.22 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 11/2/2026 3:59:56 PM EST |
| 35.00 | 17.40 | 20.30 | 18.85 | % | 0.54 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:56 PM EST |