Options Chain for SONOS INC COM (SONO) - $14.42 as of 4/24/2026 12:14:38 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 | 11.50 | 13.00 | 12.25 | % | 4.90 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 5.00 | 9.00 | 10.50 | 9.75 | % | 1.95 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 7.50 | 6.50 | 8.00 | 7.25 | % | 0.97 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 10.00 | 4.20 | 5.30 | 4.75 | 4.76 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.13 | 0.96 | 0.02 | 0.00 | 4/20/2026 | 4/24/2026 3:59:55 PM EST |
| 12.50 | 2.50 | 2.95 | 2.73 | 2.70 | +0.25 | +10.21% | 0.22 | 11 | 12 | 0.64 | 0.80 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 15.00 | 1.00 | 1.20 | 1.10 | 1.05 | -0.07 | -6.25% | 0.07 | 2 | 27 | 0.54 | 0.50 | 0.13 | -0.01 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 17.50 | 0.25 | 0.45 | 0.35 | 0.36 | -0.04 | -10.00% | 0.02 | 2 | 3 | 0.52 | 0.22 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.54 | 0.08 | 0.05 | 0.00 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.93 | 0.02 | 0.02 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.91 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:55 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 | 3.62 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 10.00 | 0.05 | 0.40 | 0.23 | % | 0.02 | 0 | 0 | 0.80 | -0.04 | 0.02 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 12.50 | 0.35 | 0.55 | 0.45 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 400 | 0.60 | -0.20 | 0.08 | -0.01 | 4/17/2026 | 4/24/2026 3:59:55 PM EST |
| 15.00 | 1.15 | 1.45 | 1.30 | 1.30 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.50 | -0.50 | 0.13 | -0.01 | 4/21/2026 | 4/24/2026 3:59:55 PM EST |
| 17.50 | 2.65 | 3.50 | 3.08 | % | 0.18 | 0 | 0 | 0.75 | -0.78 | 0.10 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 20.00 | 5.00 | 5.90 | 5.45 | 5.59 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.94 | -0.92 | 0.05 | 0.00 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 22.50 | 7.40 | 8.60 | 8.00 | % | 0.36 | 0 | 0 | 1.25 | -0.98 | 0.02 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 25.00 | 9.80 | 11.10 | 10.45 | % | 0.42 | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:55 PM EST |