Options Chain for SONOS INC COM (SONO) - $14.43 as of 1/22/2025 9:22:34 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.90 | 12.90 | % | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 5.00 | 9.20 | 9.60 | 8.90 | 0.00 | 0.00% | 0 | 5 | 2.43 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 7.50 | 6.70 | 7.10 | 5.90 | 0.00 | 0.00% | 0 | 5 | 3.04 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 10.00 | 4.40 | 4.70 | 4.60 | 0.00 | 0.00% | 0 | 13 | 0.96 | 0.99 | 0.01 | 0.00 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 12.50 | 2.15 | 2.30 | 1.91 | 0.00 | 0.00% | 0 | 26 | 0.58 | 0.82 | 0.10 | -0.01 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 15.00 | 0.70 | 0.75 | 0.70 | 0.00 | 0.00% | 2 | 1,209 | 0.56 | 0.44 | 0.17 | -0.02 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 17.50 | 0.10 | 0.20 | 0.15 | -0.03 | -16.67% | 15 | 150 | 0.59 | 0.15 | 0.10 | -0.01 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 20 | 0.73 | 0.04 | 0.04 | 0.00 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 1.39 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.45 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 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 | 5.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.26 | 0.00 | 0.00% | 0 | 5 | 0.97 | -0.01 | 0.01 | 0.00 | 1/8/2025 | 1/21/2025 3:59:54 PM EST |
| 12.50 | 0.20 | 0.30 | 0.25 | +0.05 | +25.00% | 15 | 162 | 0.60 | -0.18 | 0.10 | -0.01 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 15.00 | 1.15 | 1.30 | 1.40 | 0.00 | 0.00% | 0 | 432 | 0.58 | -0.56 | 0.17 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 17.50 | 3.10 | 3.20 | 3.30 | 0.00 | 0.00% | 0 | 16 | 0.55 | -0.85 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 20.00 | 5.40 | 5.80 | % | 0 | 0 | 1.04 | -0.96 | 0.04 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 22.50 | 8.00 | 8.50 | % | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 25.00 | 10.40 | 11.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 30.00 | 14.50 | 16.00 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |