Options Chain for SONOS INC COM (SONO) - $9.69 as of 5/27/2025 3:36:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.40 | 8.80 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 5.00 | 4.00 | 6.30 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 7.50 | 2.85 | 3.20 | 3.20 | 0.00 | 0.00% | 0 | 458 | 0.68 | 0.95 | 0.05 | 0.00 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 10.00 | 0.85 | 1.00 | 0.93 | +0.29 | +45.32% | 50 | 285 | 0.46 | 0.62 | 0.21 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 12 | 406 | 0.41 | 0.14 | 0.13 | 0.00 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 660 | 0.58 | 0.01 | 0.02 | 0.00 | 5/19/2025 | 5/27/2025 2:59:01 PM EST |
| 17.50 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 385 | 1.08 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 20.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 229 | 1.12 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 22.50 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 11 | 1.68 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 5/27/2025 2:59:01 PM EST |
| 25.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.72 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/27/2025 2:59:01 PM EST |
| 30.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/27/2025 2:59:01 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 | 3.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.09 | -0.05 | -35.72% | 220 | 190 | 0.61 | -0.05 | 0.05 | 0.00 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 10.00 | 0.50 | 0.60 | 0.55 | -0.20 | -26.67% | 35 | 807 | 0.47 | -0.38 | 0.21 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 12.50 | 2.20 | 2.35 | 2.26 | 0.00 | 0.00% | 0 | 160 | 0.61 | -0.86 | 0.13 | 0.00 | 5/21/2025 | 5/27/2025 2:59:01 PM EST |
| 15.00 | 3.60 | 5.90 | 7.11 | 0.00 | 0.00% | 0 | 4 | 0.86 | -0.99 | 0.02 | 0.00 | 4/17/2025 | 5/27/2025 2:59:01 PM EST |
| 17.50 | 6.50 | 7.30 | 8.10 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 2:59:01 PM EST |
| 20.00 | 9.30 | 9.90 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 22.50 | 11.80 | 12.60 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 25.00 | 14.40 | 14.90 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 30.00 | 19.50 | 19.90 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST |