Options Chain for SONOS INC COM (SONO) - $17.95 as of 12/26/2025 3:46:34 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 | 14.70 | 16.50 | 15.60 | % | 6.24 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 5.00 | 12.20 | 14.10 | 13.15 | % | 2.63 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 7.50 | 10.00 | 11.60 | 10.80 | % | 1.44 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 10.00 | 7.60 | 9.20 | 8.40 | % | 0.84 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 12.50 | 5.20 | 5.90 | 5.55 | 5.90 | 0.00 | 0.00% | 0.44 | 0 | 18 | 0.76 | 0.97 | 0.02 | 0.00 | 12/18/2025 | 12/26/2025 3:59:46 PM EST |
| 15.00 | 2.90 | 4.00 | 3.45 | 3.45 | +0.10 | +2.99% | 0.23 | 5 | 1 | 0.78 | 0.86 | 0.06 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 17.50 | 1.60 | 1.70 | 1.65 | 1.75 | -0.25 | -12.50% | 0.09 | 3 | 4 | 0.48 | 0.61 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 20.00 | 0.60 | 0.70 | 0.65 | 0.65 | 0.00 | 0.00% | 0.03 | 23 | 125 | 0.48 | 0.31 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 22.50 | 0.15 | 0.35 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | 0.13 | 0.06 | -0.01 | 12/24/2025 | 12/26/2025 3:59:46 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.81 | 0.05 | 0.03 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 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 | 0.55 | 0.28 | % | 0.11 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 7.50 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.74 | -0.03 | 0.02 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 15.00 | 0.20 | 0.55 | 0.38 | % | 0.03 | 0 | 0 | 0.55 | -0.14 | 0.06 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 17.50 | 0.95 | 1.05 | 1.00 | 1.00 | -0.05 | -4.77% | 0.06 | 2 | 35 | 0.46 | -0.39 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 20.00 | 2.35 | 2.75 | 2.55 | 2.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.46 | -0.69 | 0.11 | -0.01 | 12/18/2025 | 12/26/2025 3:59:46 PM EST |
| 22.50 | 4.00 | 5.10 | 4.55 | % | 0.20 | 0 | 0 | 0.71 | -0.87 | 0.06 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 25.00 | 6.30 | 7.70 | 7.00 | % | 0.28 | 0 | 0 | 0.98 | -0.95 | 0.03 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 30.00 | 11.10 | 12.80 | 11.95 | % | 0.40 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 35.00 | 16.10 | 17.80 | 16.95 | % | 0.48 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST |