Options Chain for SONOS INC COM (SONO) - $17.40 as of 10/27/2025 1:26:39 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 | 14.00 | 16.20 | 15.10 | % | 6.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:51 PM EST | |||
| 5.00 | 11.50 | 13.70 | 12.60 | % | 2.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:51 PM EST | |||
| 7.50 | 9.50 | 11.20 | 10.35 | % | 1.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:51 PM EST | |||
| 10.00 | 7.00 | 8.50 | 7.75 | % | 0.78 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:51 PM EST | |||
| 12.50 | 4.70 | 5.90 | 5.30 | % | 0.42 | 0 | 0 | 1.18 | 0.95 | 0.03 | -0.01 | 10/27/2025 12:58:51 PM EST | |||
| 15.00 | 2.95 | 3.20 | 3.08 | % | 0.21 | 0 | 0 | 0.55 | 0.80 | 0.07 | -0.01 | 10/27/2025 12:58:51 PM EST | |||
| 17.50 | 1.35 | 1.65 | 1.50 | 1.50 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.53 | 0.56 | 0.11 | -0.01 | 10/24/2025 | 10/27/2025 12:58:51 PM EST |
| 20.00 | 0.55 | 0.80 | 0.68 | 0.60 | -0.02 | -3.23% | 0.03 | 10 | 25 | 0.55 | 0.32 | 0.09 | -0.01 | 10/27/2025 | 10/27/2025 12:58:51 PM EST |
| 22.50 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.54 | 0.18 | 0.06 | -0.01 | 10/24/2025 | 10/27/2025 12:58:51 PM EST |
| 25.00 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 0.70 | 0.09 | 0.04 | -0.01 | 10/27/2025 12:58:51 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.38 | 0.01 | 0.01 | 0.00 | 10/27/2025 12:58:51 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 | 0.90 | 0.45 | % | 0.18 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:51 PM EST | |||
| 5.00 | 0.00 | 0.90 | 0.45 | % | 0.09 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:51 PM EST | |||
| 7.50 | 0.00 | 0.90 | 0.45 | % | 0.06 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:51 PM EST | |||
| 12.50 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 0.62 | -0.05 | 0.03 | -0.01 | 10/27/2025 12:58:51 PM EST | |||
| 15.00 | 0.40 | 0.60 | 0.50 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 132 | 0.59 | -0.20 | 0.07 | -0.01 | 10/24/2025 | 10/27/2025 12:58:51 PM EST |
| 17.50 | 1.25 | 1.60 | 1.43 | % | 0.08 | 0 | 0 | 0.56 | -0.44 | 0.11 | -0.01 | 10/27/2025 12:58:51 PM EST | |||
| 20.00 | 2.95 | 3.20 | 3.08 | % | 0.15 | 0 | 0 | 0.57 | -0.68 | 0.09 | -0.01 | 10/27/2025 12:58:51 PM EST | |||
| 22.50 | 4.70 | 5.60 | 5.15 | % | 0.23 | 0 | 0 | 0.78 | -0.82 | 0.06 | -0.01 | 10/27/2025 12:58:51 PM EST | |||
| 25.00 | 6.60 | 8.00 | 7.30 | % | 0.29 | 0 | 0 | 0.91 | -0.91 | 0.04 | -0.01 | 10/27/2025 12:58:51 PM EST | |||
| 30.00 | 11.30 | 13.40 | 12.35 | % | 0.41 | 0 | 0 | 1.40 | -0.99 | 0.01 | 0.00 | 10/27/2025 12:58:51 PM EST |