Options Chain for SONOS INC COM (SONO) - $10.78 as of 3/28/2025 9:02:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.20 | 9.30 | % | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 5.00 | 5.70 | 6.50 | 6.30 | 0.00 | 0.00% | 0 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 7.50 | 3.20 | 3.80 | % | 0 | 0 | 1.19 | 0.97 | 0.03 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 10.00 | 1.30 | 1.40 | 1.35 | % | 1 | 0 | 0.55 | 0.70 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 12.50 | 0.25 | 0.30 | 0.30 | -0.15 | -33.34% | 11 | 52 | 0.50 | 0.25 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.04 | 0.05 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.40 | % | 0 | 0 | 1.17 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 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 | 3.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.20 | % | 0 | 0 | 0.92 | -0.03 | 0.03 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 10.00 | 0.45 | 0.55 | 0.46 | +0.14 | +43.75% | 3 | 82 | 0.57 | -0.30 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 12.50 | 1.70 | 2.05 | 1.85 | +0.15 | +8.83% | 12 | 38 | 0.42 | -0.75 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 15.00 | 4.10 | 4.40 | 3.20 | 0.00 | 0.00% | 0 | 3 | 0.85 | -0.96 | 0.05 | 0.00 | 3/20/2025 | 3/28/2025 3:59:52 PM EST |
| 17.50 | 6.60 | 6.90 | % | 0 | 0 | 1.45 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 20.00 | 9.10 | 9.30 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 22.50 | 11.50 | 11.90 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |