Options Chain for SONOS INC COM (SONO) - $14.80 as of 2/24/2026 8:44:42 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 | 11.70 | 13.30 | 12.50 | % | 5.00 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 5.00 | 9.20 | 10.80 | 10.00 | % | 2.00 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 7.50 | 6.70 | 8.20 | 7.45 | % | 0.99 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 10.00 | 4.40 | 5.80 | 5.10 | 6.13 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.47 | 0.99 | 0.01 | 0.00 | 9/17/2025 | 2/24/2026 3:59:51 PM EST |
| 12.50 | 2.10 | 3.30 | 2.70 | 3.57 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.91 | 0.85 | 0.08 | -0.01 | 2/18/2026 | 2/24/2026 3:59:51 PM EST |
| 15.00 | 0.90 | 1.05 | 0.98 | 2.09 | 0.00 | 0.00% | 0.07 | 0 | 62 | 0.46 | 0.52 | 0.15 | -0.01 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 17.50 | 0.20 | 0.30 | 0.25 | 0.30 | -0.18 | -37.50% | 0.01 | 9 | 1,082 | 0.45 | 0.20 | 0.11 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.49 | 0.05 | 0.04 | 0.00 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 305 | 0.87 | 0.01 | 0.01 | 0.00 | 2/13/2026 | 2/24/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 295 | 1.20 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/24/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 2/24/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.62 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/24/2026 3:59:51 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 | 0.00 | 0.00% | 0.10 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 2/24/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.65 | 0.33 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.27 | -0.01 | 0.01 | 0.00 | 11/18/2025 | 2/24/2026 3:59:51 PM EST |
| 12.50 | 0.20 | 0.35 | 0.28 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 482 | 0.52 | -0.15 | 0.08 | -0.01 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 15.00 | 0.95 | 1.15 | 1.05 | 1.10 | 0.00 | 0.00% | 0.07 | 0 | 268 | 0.45 | -0.48 | 0.15 | -0.01 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 17.50 | 2.60 | 3.10 | 2.85 | 2.95 | +0.76 | +34.71% | 0.16 | 14 | 690 | 0.60 | -0.80 | 0.11 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 20.00 | 5.10 | 5.50 | 5.30 | 5.27 | +0.63 | +13.58% | 0.27 | 14 | 115 | 0.78 | -0.95 | 0.04 | 0.00 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 22.50 | 7.00 | 8.40 | 7.70 | % | 0.34 | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 25.00 | 9.40 | 10.90 | 10.15 | 8.35 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 2/24/2026 3:59:51 PM EST |
| 30.00 | 14.40 | 15.90 | 15.15 | % | 0.51 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 35.00 | 19.40 | 20.90 | 20.15 | % | 0.58 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST |