Options Chain for SONOS INC COM (SONO) - $16.17 as of 6/2/2026 11:56:31 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 | 12.40 | 15.80 | 14.10 | % | 5.64 | 0 | 0 | 8.49 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:51 AM EST | |||
| 5.00 | 10.00 | 13.20 | 11.60 | 11.50 | 0.00 | 0.00% | 2.32 | 0 | 11 | 4.60 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 10:58:51 AM EST |
| 7.50 | 7.90 | 10.90 | 9.40 | 9.00 | 0.00 | 0.00% | 1.25 | 0 | 129 | 3.20 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 10:58:51 AM EST |
| 10.00 | 6.40 | 6.90 | 6.65 | 6.65 | +1.55 | +30.40% | 0.67 | 2 | 211 | 1.22 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 10:58:51 AM EST |
| 12.50 | 3.20 | 4.50 | 3.85 | 4.01 | 0.00 | 0.00% | 0.31 | 0 | 73 | 0.86 | 0.95 | 0.04 | 0.00 | 6/1/2026 | 6/2/2026 10:58:51 AM EST |
| 15.00 | 2.05 | 2.25 | 2.15 | 2.17 | +0.58 | +36.48% | 0.14 | 31 | 415 | 0.54 | 0.75 | 0.11 | -0.01 | 6/2/2026 | 6/2/2026 10:58:51 AM EST |
| 17.50 | 0.70 | 0.85 | 0.78 | 0.77 | +0.11 | +16.67% | 0.04 | 7 | 810 | 0.48 | 0.41 | 0.14 | -0.01 | 6/2/2026 | 6/2/2026 10:58:51 AM EST |
| 20.00 | 0.10 | 0.25 | 0.18 | 0.23 | +0.06 | +35.30% | 0.01 | 34 | 754 | 0.47 | 0.16 | 0.08 | -0.01 | 6/2/2026 | 6/2/2026 10:58:51 AM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 373 | 0.66 | 0.04 | 0.03 | 0.00 | 5/26/2026 | 6/2/2026 10:58:51 AM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.05 | 0.01 | 0.01 | 0.00 | 5/6/2026 | 6/2/2026 10:58:51 AM EST |
| 30.00 | 0.05 | 0.30 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 499 | 1.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 10:58:51 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 4 | 1.73 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:51 AM 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:51 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 15 | 3.32 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:51 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 231 | 2.31 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/2/2026 10:58:51 AM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 197 | 1.64 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 10:58:51 AM EST |
| 12.50 | 0.05 | 0.30 | 0.18 | 0.26 | +0.09 | +52.95% | 0.01 | 1 | 1,184 | 0.63 | -0.05 | 0.04 | 0.00 | 6/2/2026 | 6/2/2026 10:58:51 AM EST |
| 15.00 | 0.35 | 0.65 | 0.50 | 0.59 | +0.01 | +1.73% | 0.03 | 1 | 169 | 0.51 | -0.25 | 0.11 | -0.01 | 6/2/2026 | 6/2/2026 10:58:51 AM EST |
| 17.50 | 1.50 | 1.75 | 1.63 | 1.95 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.48 | -0.59 | 0.14 | -0.01 | 5/27/2026 | 6/2/2026 10:58:51 AM EST |
| 20.00 | 3.20 | 4.60 | 3.90 | 5.35 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.01 | -0.84 | 0.08 | -0.01 | 5/21/2026 | 6/2/2026 10:58:51 AM EST |
| 22.50 | 5.50 | 7.20 | 6.35 | % | 0.28 | 0 | 0 | 1.30 | -0.96 | 0.03 | 0.00 | 6/2/2026 10:58:51 AM EST | |||
| 25.00 | 6.50 | 9.70 | 8.10 | 10.30 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.51 | -0.99 | 0.01 | 0.00 | 5/21/2026 | 6/2/2026 10:58:51 AM EST |
| 30.00 | 12.70 | 15.10 | 13.90 | 15.65 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 6/2/2026 10:58:51 AM EST |
| 35.00 | 17.70 | 20.10 | 18.90 | 20.55 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 6/2/2026 10:58:51 AM EST |