Options Chain for SONOS INC COM (SONO) - $9.35 as of 5/5/2025 9:14:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.80 | 7.10 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 5.00 | 4.30 | 4.60 | % | 0 | 0 | 1.66 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 7.50 | 2.10 | 2.20 | 2.02 | 0.00 | 0.00% | 0 | 6 | 0.77 | 0.84 | 0.10 | -0.01 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 10.00 | 0.55 | 0.65 | 0.60 | -0.08 | -11.77% | 8 | 31 | 0.63 | 0.43 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 12.50 | 0.05 | 0.15 | 0.08 | -0.02 | -20.00% | 2 | 3 | 0.60 | 0.09 | 0.09 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.40 | % | 0 | 0 | 1.30 | 0.01 | 0.02 | 0.00 | 5/5/2025 3:59:50 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 | 3.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.07 | -0.01 | 0.01 | 0.00 | 4/21/2025 | 5/5/2025 3:59:50 PM EST |
| 7.50 | 0.20 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 11 | 0.76 | -0.16 | 0.10 | -0.01 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 10.00 | 1.10 | 1.25 | % | 0 | 0 | 0.61 | -0.57 | 0.19 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 12.50 | 3.10 | 3.30 | % | 0 | 0 | 0.79 | -0.91 | 0.09 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 15.00 | 5.50 | 5.80 | % | 0 | 0 | 1.09 | -0.99 | 0.02 | 0.00 | 5/5/2025 3:59:50 PM EST |