Options Chain for SONOS INC COM (SONO) - $14.40 as of 1/30/2026 7:00:11 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 | 11.20 | 12.60 | 11.90 | % | 4.76 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 5.00 | 8.70 | 10.10 | 9.40 | % | 1.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 7.50 | 6.20 | 7.60 | 6.90 | % | 0.92 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 10.00 | 3.90 | 5.00 | 4.45 | % | 0.45 | 0 | 0 | 1.16 | 0.97 | 0.02 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 12.50 | 1.85 | 2.80 | 2.33 | % | 0.19 | 0 | 0 | 0.82 | 0.81 | 0.10 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 15.00 | 0.70 | 0.95 | 0.83 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.46 | 0.49 | 0.15 | -0.01 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 17.50 | 0.15 | 0.35 | 0.25 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.50 | 0.19 | 0.10 | -0.01 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.72 | 0.05 | 0.04 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.06 | 0.01 | 0.01 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 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 | 0.50 | 0.25 | % | 0.10 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.14 | -0.03 | 0.02 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 12.50 | 0.35 | 0.50 | 0.43 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.61 | -0.19 | 0.10 | -0.01 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 15.00 | 1.30 | 1.55 | 1.43 | % | 0.10 | 0 | 0 | 0.57 | -0.51 | 0.15 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 17.50 | 2.90 | 3.70 | 3.30 | % | 0.19 | 0 | 0 | 0.80 | -0.81 | 0.10 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 20.00 | 5.00 | 6.30 | 5.65 | 4.67 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.13 | -0.95 | 0.04 | 0.00 | 1/20/2026 | 1/30/2026 4:00:00 PM EST |
| 22.50 | 7.50 | 8.90 | 8.20 | % | 0.36 | 0 | 0 | 1.40 | -0.99 | 0.01 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 25.00 | 9.90 | 11.30 | 10.60 | % | 0.42 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 30.00 | 14.90 | 16.30 | 15.60 | % | 0.52 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST |