Options Chain for SLEEP NUMBER CORP COM (SNBR) - $17.43 as of 2/4/2025 10:25:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.60 | 16.80 | % | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 5.00 | 11.10 | 14.30 | 6.50 | 0.00 | 0.00% | 0 | 3 | 2.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 2/4/2025 3:59:49 PM EST |
| 7.50 | 9.80 | 11.80 | % | 0 | 0 | 2.69 | 0.99 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 10.00 | 6.00 | 8.40 | 8.60 | 0.00 | 0.00% | 0 | 6 | 1.60 | 0.95 | 0.01 | -0.01 | 10/1/2024 | 2/4/2025 3:59:49 PM EST |
| 12.50 | 5.40 | 5.70 | 5.70 | 0.00 | 0.00% | 0 | 18 | 1.03 | 0.87 | 0.03 | -0.02 | 1/16/2025 | 2/4/2025 3:59:49 PM EST |
| 15.00 | 2.80 | 3.80 | 3.90 | 0.00 | 0.00% | 0 | 85 | 0.96 | 0.74 | 0.05 | -0.02 | 1/30/2025 | 2/4/2025 3:59:49 PM EST |
| 17.50 | 2.20 | 2.35 | 2.46 | 0.00 | 0.00% | 0 | 161 | 0.92 | 0.57 | 0.07 | -0.03 | 1/30/2025 | 2/4/2025 3:59:49 PM EST |
| 20.00 | 1.25 | 1.40 | 1.20 | -0.45 | -27.28% | 2 | 117 | 0.90 | 0.40 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 22.50 | 0.70 | 0.80 | 0.89 | 0.00 | 0.00% | 0 | 60 | 0.89 | 0.26 | 0.06 | -0.02 | 1/21/2025 | 2/4/2025 3:59:49 PM EST |
| 25.00 | 0.35 | 0.55 | 0.78 | 0.00 | 0.00% | 0 | 162 | 0.91 | 0.17 | 0.05 | -0.02 | 1/27/2025 | 2/4/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 59 | 0.97 | 0.06 | 0.02 | -0.01 | 1/28/2025 | 2/4/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 6 | 1.95 | 0.02 | 0.01 | 0.00 | 1/28/2025 | 2/4/2025 3:59:49 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 | 4.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 31 | 1.81 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 3:59:49 PM EST |
| 7.50 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 44 | 3.05 | -0.01 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 3:59:49 PM EST |
| 10.00 | 0.05 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 242 | 1.15 | -0.05 | 0.01 | -0.01 | 1/23/2025 | 2/4/2025 3:59:49 PM EST |
| 12.50 | 0.40 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 63 | 1.02 | -0.13 | 0.03 | -0.02 | 1/24/2025 | 2/4/2025 3:59:49 PM EST |
| 15.00 | 1.05 | 1.20 | 1.15 | -0.13 | -10.16% | 15 | 115 | 0.96 | -0.26 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 17.50 | 2.05 | 2.25 | 2.22 | -0.28 | -11.20% | 6 | 225 | 0.90 | -0.43 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 20.00 | 3.60 | 5.40 | 3.28 | 0.00 | 0.00% | 0 | 113 | 0.88 | -0.60 | 0.07 | -0.02 | 1/28/2025 | 2/4/2025 3:59:49 PM EST |
| 22.50 | 5.50 | 5.80 | 7.90 | 0.00 | 0.00% | 0 | 12 | 0.88 | -0.74 | 0.06 | -0.02 | 11/11/2024 | 2/4/2025 3:59:49 PM EST |
| 25.00 | 7.50 | 8.10 | % | 0 | 0 | 0.85 | -0.83 | 0.05 | -0.02 | 2/4/2025 3:59:49 PM EST | |||
| 30.00 | 12.30 | 12.80 | % | 0 | 0 | 1.20 | -0.94 | 0.02 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 35.00 | 17.20 | 18.90 | % | 0 | 0 | 2.17 | -0.98 | 0.01 | 0.00 | 2/4/2025 3:59:49 PM EST |