Options Chain for SONOS INC COM (SONO) - $13.62 as of 7/5/2026 11:19:17 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 | 10.00 | 12.70 | 11.35 | % | 4.54 | 0 | 0 | 7.35 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 5.00 | 7.10 | 10.10 | 8.60 | 8.72 | 0.00 | 0.00% | 1.72 | 0 | 2 | 3.93 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 7.50 | 5.30 | 6.70 | 6.00 | % | 0.80 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 10.00 | 3.10 | 4.30 | 3.70 | % | 0.37 | 0 | 0 | 1.16 | 0.95 | 0.05 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 12.50 | 1.35 | 2.10 | 1.73 | 2.25 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.61 | 0.68 | 0.13 | -0.01 | 6/24/2026 | 7/2/2026 4:00:05 PM EST |
| 15.00 | 0.30 | 0.85 | 0.58 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 70 | 0.56 | 0.32 | 0.14 | -0.01 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 17.50 | 0.10 | 0.35 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.61 | 0.11 | 0.07 | -0.01 | 6/29/2026 | 7/2/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.95 | 0.03 | 0.03 | 0.00 | 6/24/2026 | 7/2/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.01 | 0.01 | 0.00 | 6/1/2026 | 7/2/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 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 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 4.84 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:05 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.21 | -0.05 | 0.05 | 0.00 | 6/29/2026 | 7/2/2026 4:00:05 PM EST |
| 12.50 | 0.40 | 0.80 | 0.60 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.52 | -0.32 | 0.13 | -0.01 | 6/29/2026 | 7/2/2026 4:00:05 PM EST |
| 15.00 | 1.75 | 2.15 | 1.95 | 2.10 | +0.60 | +40.00% | 0.13 | 1 | 3 | 0.48 | -0.68 | 0.14 | -0.01 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 17.50 | 3.60 | 4.70 | 4.15 | % | 0.24 | 0 | 0 | 1.00 | -0.89 | 0.07 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 20.00 | 5.90 | 7.30 | 6.60 | % | 0.33 | 0 | 0 | 1.30 | -0.97 | 0.03 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 22.50 | 7.60 | 10.50 | 9.05 | 9.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.90 | -0.99 | 0.01 | 0.00 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 25.00 | 10.40 | 12.80 | 11.60 | 11.85 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:05 PM EST |
| 30.00 | 15.40 | 17.80 | 16.60 | 16.70 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |