Options Chain for SONOS INC COM (SONO) - $9.91 as of 6/20/2025 9:28:13 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 | 7.70 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 5.00 | 4.80 | 5.30 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 7.50 | 2.50 | 2.95 | % | 0 | 0 | 1.00 | 0.91 | 0.07 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 10.00 | 0.80 | 0.95 | 0.85 | % | 13 | 0 | 0.55 | 0.55 | 0.18 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 12.50 | 0.05 | 0.25 | % | 0 | 0 | 0.50 | 0.18 | 0.12 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 0.77 | 0.04 | 0.04 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 1.34 | 0.01 | 0.01 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 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 | 3.57 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 7.50 | 0.10 | 0.20 | 0.18 | % | 1 | 0 | 0.67 | -0.09 | 0.07 | 0.00 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 10.00 | 0.80 | 0.90 | % | 0 | 0 | 0.56 | -0.45 | 0.18 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 12.50 | 2.40 | 2.95 | % | 0 | 0 | 0.79 | -0.82 | 0.12 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 15.00 | 3.60 | 6.50 | % | 0 | 0 | 1.86 | -0.96 | 0.04 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 17.50 | 7.30 | 7.90 | % | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 20.00 | 9.80 | 10.40 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST |