Options Chain for SONOS INC COM (SONO) - $13.26 as of 3/26/2026 10:41:43 AM 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 | 9.90 | 11.30 | 10.60 | % | 4.24 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 5.00 | 7.40 | 8.60 | 8.00 | % | 1.60 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 7.50 | 5.00 | 6.10 | 5.55 | % | 0.74 | 0 | 0 | 1.78 | 0.99 | 0.01 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 10.00 | 3.00 | 3.70 | 3.35 | % | 0.34 | 0 | 0 | 0.72 | 0.90 | 0.06 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 12.50 | 1.20 | 1.40 | 1.30 | 1.32 | % | 0.10 | 4 | 4 | 0.54 | 0.62 | 0.15 | -0.01 | 3/26/2026 | 3/26/2026 4:00:09 PM EST | |
| 15.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.10 | -20.00% | 0.03 | 20 | 40 | 0.54 | 0.28 | 0.13 | -0.01 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 17.50 | 0.05 | 0.25 | 0.15 | 0.17 | % | 0.01 | 4 | 1 | 0.59 | 0.11 | 0.06 | -0.01 | 3/26/2026 | 3/26/2026 4:00:09 PM EST | |
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.05 | 0.02 | 0.02 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 22.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.22 | 0.01 | 0.01 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 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 | 0.35 | 0.18 | % | 0.07 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 7.50 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 1.43 | -0.01 | 0.01 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 10.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.59 | -0.10 | 0.06 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 12.50 | 0.80 | 1.00 | 0.90 | % | 0.07 | 0 | 0 | 0.61 | -0.38 | 0.15 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 15.00 | 2.20 | 2.60 | 2.40 | % | 0.16 | 0 | 0 | 0.54 | -0.72 | 0.13 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 17.50 | 4.10 | 5.00 | 4.55 | % | 0.26 | 0 | 0 | 0.86 | -0.89 | 0.06 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 20.00 | 6.20 | 7.50 | 6.85 | % | 0.34 | 0 | 0 | 1.08 | -0.98 | 0.02 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 22.50 | 9.00 | 10.10 | 9.55 | % | 0.42 | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 25.00 | 11.50 | 12.60 | 12.05 | % | 0.48 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST |