Options Chain for SONOS INC COM (SONO) - $14.23 as of 1/14/2025 9:36:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.00 | 13.00 | % | 0 | 0 | 7.51 | 1.00 | 0.00 | 0.00 | 1/14/2025 3:59:52 PM EST | |||
| 5.00 | 9.10 | 10.10 | 8.90 | 0.00 | 0.00% | 0 | 5 | 3.15 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/14/2025 3:59:52 PM EST |
| 7.50 | 6.60 | 7.80 | 5.90 | 0.00 | 0.00% | 0 | 5 | 1.65 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/14/2025 3:59:52 PM EST |
| 10.00 | 4.20 | 5.70 | 4.60 | -0.60 | -11.54% | 12 | 1 | 0.89 | 0.98 | 0.02 | 0.00 | 1/14/2025 | 1/14/2025 3:59:52 PM EST |
| 12.50 | 2.10 | 2.25 | 2.35 | +0.30 | +14.64% | 13 | 14 | 0.59 | 0.80 | 0.10 | -0.01 | 1/14/2025 | 1/14/2025 3:59:52 PM EST |
| 15.00 | 0.70 | 0.80 | 0.83 | +0.03 | +3.75% | 17 | 357 | 0.56 | 0.44 | 0.15 | -0.02 | 1/14/2025 | 1/14/2025 3:59:52 PM EST |
| 17.50 | 0.15 | 0.25 | 0.26 | +0.06 | +30.00% | 3 | 129 | 0.56 | 0.16 | 0.10 | -0.01 | 1/14/2025 | 1/14/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 15 | 0.77 | 0.04 | 0.04 | 0.00 | 1/6/2025 | 1/14/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 1.24 | 0.01 | 0.01 | 0.00 | 1/14/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/14/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.45 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 1/14/2025 3:59:52 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 | 4.86 | 0.00 | 0.00 | 0.00 | 1/14/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 1/14/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/14/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.26 | 0.00 | 0.00% | 0 | 5 | 0.89 | -0.02 | 0.02 | 0.00 | 1/8/2025 | 1/14/2025 3:59:52 PM EST |
| 12.50 | 0.30 | 0.40 | 0.30 | -0.20 | -40.00% | 3 | 50 | 0.59 | -0.20 | 0.10 | -0.01 | 1/14/2025 | 1/14/2025 3:59:52 PM EST |
| 15.00 | 1.40 | 1.50 | 1.30 | -0.15 | -10.35% | 5 | 335 | 0.58 | -0.56 | 0.15 | -0.02 | 1/14/2025 | 1/14/2025 3:59:52 PM EST |
| 17.50 | 3.20 | 3.50 | 2.96 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.84 | 0.10 | -0.01 | 1/8/2025 | 1/14/2025 3:59:52 PM EST |
| 20.00 | 5.50 | 5.90 | % | 0 | 0 | 0.84 | -0.96 | 0.04 | 0.00 | 1/14/2025 3:59:52 PM EST | |||
| 22.50 | 8.10 | 8.40 | % | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 1/14/2025 3:59:52 PM EST | |||
| 25.00 | 10.60 | 10.90 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/14/2025 3:59:52 PM EST | |||
| 30.00 | 15.50 | 15.90 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/14/2025 3:59:52 PM EST |