Options Chain for SONOS INC COM (SONO) - $11.93 as of 2/21/2025 9:27:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.30 | 10.70 | % | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 5.00 | 6.80 | 8.10 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 7.50 | 4.30 | 5.10 | 5.70 | 0.00 | 0.00% | 0 | 11 | 1.11 | 0.99 | 0.01 | 0.00 | 11/19/2024 | 2/21/2025 3:59:51 PM EST |
| 10.00 | 2.15 | 2.25 | 2.25 | -2.25 | -50.00% | 1 | 942 | 0.53 | 0.85 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 12.50 | 0.55 | 0.65 | 0.64 | -0.16 | -20.00% | 1 | 489 | 0.44 | 0.43 | 0.20 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 2 | 672 | 0.49 | 0.13 | 0.10 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 17.50 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 521 | 0.63 | 0.03 | 0.03 | 0.00 | 2/12/2025 | 2/21/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 309 | 0.87 | 0.00 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 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 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.81 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 2/21/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 160 | 1.37 | -0.01 | 0.01 | 0.00 | 11/18/2024 | 2/21/2025 3:59:51 PM EST |
| 10.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 3 | 239 | 0.47 | -0.15 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 12.50 | 1.05 | 1.15 | 1.00 | +0.25 | +33.34% | 1 | 583 | 0.43 | -0.57 | 0.20 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 15.00 | 3.00 | 3.20 | 3.11 | +0.91 | +41.37% | 34 | 608 | 0.38 | -0.87 | 0.10 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 17.50 | 4.40 | 6.70 | 3.08 | 0.00 | 0.00% | 0 | 15 | 0.81 | -0.97 | 0.03 | 0.00 | 1/7/2025 | 2/21/2025 3:59:51 PM EST |
| 20.00 | 7.90 | 8.30 | 6.83 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.01 | 0.00 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
| 22.50 | 10.50 | 10.70 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 25.00 | 13.00 | 13.20 | 12.00 | 0.00 | 0.00% | 0 | 1 | 1.30 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 2/21/2025 3:59:51 PM EST |
| 30.00 | 17.90 | 18.20 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |