Options Chain for SLEEP NUMBER CORP COM (SNBR) - $17.50 as of 1/22/2025 9:22:00 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.30 | 17.30 | % | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 5.00 | 12.20 | 13.10 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 7.50 | 9.80 | 10.50 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 10.00 | 7.40 | 8.30 | % | 0 | 0 | 2.34 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 12.50 | 5.10 | 5.90 | 5.35 | 0.00 | 0.00% | 0 | 0 | 1.66 | 0.93 | 0.03 | -0.01 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 15.00 | 3.00 | 3.60 | 3.60 | 0.00 | 0.00% | 0 | 10 | 0.87 | 0.80 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 17.50 | 1.65 | 1.95 | 1.90 | 0.00 | 0.00% | 0 | 127 | 0.85 | 0.59 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 20.00 | 0.75 | 1.00 | 1.05 | +0.10 | +10.53% | 1 | 179 | 0.82 | 0.37 | 0.09 | -0.03 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 22.50 | 0.30 | 0.45 | 0.41 | +0.01 | +2.50% | 1 | 102 | 0.84 | 0.20 | 0.07 | -0.02 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.20 | % | 0 | 0 | 0.88 | 0.10 | 0.04 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.43 | 0.02 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 31 | 1.55 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 406 | 1.23 | -0.01 | 0.01 | 0.00 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 12.50 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 399 | 0.94 | -0.07 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 15.00 | 0.55 | 0.75 | 0.55 | -0.53 | -49.08% | 2 | 17 | 0.89 | -0.20 | 0.06 | -0.02 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 17.50 | 1.45 | 1.75 | 2.30 | 0.00 | 0.00% | 0 | 29 | 0.83 | -0.41 | 0.09 | -0.03 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 20.00 | 2.85 | 3.40 | 3.10 | 0.00 | 0.00% | 0 | 1 | 1.19 | -0.63 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 22.50 | 4.60 | 5.60 | 7.00 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.80 | 0.07 | -0.02 | 12/23/2024 | 1/21/2025 3:59:55 PM EST |
| 25.00 | 6.90 | 7.80 | % | 0 | 0 | 1.07 | -0.90 | 0.04 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 30.00 | 11.80 | 12.70 | % | 0 | 0 | 1.34 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 35.00 | 16.80 | 17.80 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |