Options Chain for SONOS INC COM (SONO) - $14.43 as of 7/31/2026 3:45:14 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 | 10.90 | 13.80 | 12.35 | % | 4.94 | 0 | 0 | 7.85 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:53 PM EST | |||
| 5.00 | 8.20 | 11.30 | 9.75 | % | 1.95 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:53 PM EST | |||
| 7.50 | 6.20 | 8.70 | 7.45 | % | 0.99 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:53 PM EST | |||
| 10.00 | 3.90 | 5.30 | 4.60 | % | 0.46 | 0 | 0 | 1.29 | 0.99 | 0.02 | 0.00 | 7/31/2026 3:59:53 PM EST | |||
| 12.50 | 1.25 | 3.90 | 2.58 | 2.30 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.38 | 0.82 | 0.09 | -0.01 | 7/30/2026 | 7/31/2026 3:59:53 PM EST |
| 15.00 | 0.85 | 0.95 | 0.90 | 0.80 | -0.05 | -5.89% | 0.06 | 2 | 22 | 0.51 | 0.47 | 0.15 | -0.01 | 7/31/2026 | 7/31/2026 3:59:53 PM EST |
| 17.50 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 194 | 0.48 | 0.18 | 0.10 | -0.01 | 7/30/2026 | 7/31/2026 3:59:53 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.58 | 0.05 | 0.04 | 0.00 | 7/30/2026 | 7/31/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.01 | 0.00 | 7/31/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:53 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 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.49 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/31/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.36 | -0.01 | 0.02 | 0.00 | 6/26/2026 | 7/31/2026 3:59:53 PM EST |
| 12.50 | 0.20 | 0.35 | 0.28 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 262 | 0.50 | -0.18 | 0.09 | -0.01 | 7/30/2026 | 7/31/2026 3:59:53 PM EST |
| 15.00 | 1.10 | 1.30 | 1.20 | 1.15 | -0.22 | -16.06% | 0.08 | 160 | 30 | 0.46 | -0.53 | 0.15 | -0.01 | 7/31/2026 | 7/31/2026 3:59:53 PM EST |
| 17.50 | 2.40 | 3.80 | 3.10 | 2.60 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.89 | -0.82 | 0.10 | -0.01 | 7/30/2026 | 7/31/2026 3:59:53 PM EST |
| 20.00 | 4.80 | 6.50 | 5.65 | 6.94 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.27 | -0.95 | 0.04 | 0.00 | 6/29/2026 | 7/31/2026 3:59:53 PM EST |
| 22.50 | 6.70 | 9.10 | 7.90 | % | 0.35 | 0 | 0 | 1.54 | -0.99 | 0.01 | 0.00 | 7/31/2026 3:59:53 PM EST | |||
| 25.00 | 9.20 | 11.60 | 10.40 | % | 0.42 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:53 PM EST | |||
| 30.00 | 15.00 | 16.60 | 15.80 | 15.50 | +0.12 | +0.78% | 0.53 | 2 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:53 PM EST |