Options Chain for SLEEP NUMBER CORP COM (SNBR) - $9.00 as of 7/29/2025 2:38:34 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 | 5.70 | 6.10 | 5.90 | % | 2.36 | 0 | 0 | 2.92 | 0.99 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 5.00 | 3.60 | 3.90 | 3.75 | 4.00 | 0.00 | 0.00% | 0.75 | 0 | 42 | 1.49 | 0.89 | 0.04 | -0.01 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 7.50 | 2.05 | 2.30 | 2.18 | 2.30 | +0.48 | +26.38% | 0.29 | 11 | 350 | 1.46 | 0.68 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 10.00 | 1.15 | 1.35 | 1.25 | 1.30 | -0.20 | -13.34% | 0.12 | 6 | 404 | 1.42 | 0.48 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 12.50 | 0.65 | 0.85 | 0.75 | 0.87 | 0.00 | 0.00% | 0.06 | 0 | 436 | 1.44 | 0.32 | 0.08 | -0.02 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 15.00 | 0.20 | 0.55 | 0.38 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 280 | 1.43 | 0.21 | 0.06 | -0.01 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 17.50 | 0.15 | 0.40 | 0.28 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.49 | 0.14 | 0.05 | -0.01 | 7/23/2025 | 7/29/2025 1:58:56 PM EST |
| 20.00 | 0.15 | 0.30 | 0.23 | 0.20 | +0.10 | +100.00% | 0.01 | 1 | 29 | 1.46 | 0.10 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.81 | 0.06 | 0.03 | -0.01 | 3/3/2025 | 7/29/2025 1:58:56 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.07 | 0.04 | 0.02 | 0.00 | 3/21/2025 | 7/29/2025 1:58:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.70 | 0.02 | 0.01 | 0.00 | 7/29/2025 1:58:56 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 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.85 | -0.01 | 0.00 | 0.00 | 4/22/2025 | 7/29/2025 1:58:56 PM EST |
| 5.00 | 0.25 | 0.40 | 0.33 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 102 | 1.45 | -0.11 | 0.04 | -0.01 | 7/23/2025 | 7/29/2025 1:58:56 PM EST |
| 7.50 | 1.15 | 1.35 | 1.25 | 1.15 | 0.00 | 0.00% | 0.17 | 0 | 179 | 1.45 | -0.32 | 0.08 | -0.02 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 10.00 | 2.70 | 2.95 | 2.83 | 2.90 | +0.30 | +11.54% | 0.28 | 1,104 | 6,171 | 1.42 | -0.52 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 12.50 | 4.50 | 5.00 | 4.75 | 5.75 | 0.00 | 0.00% | 0.38 | 0 | 18 | 1.44 | -0.68 | 0.08 | -0.02 | 6/23/2025 | 7/29/2025 1:58:56 PM EST |
| 15.00 | 6.70 | 7.20 | 6.95 | 7.28 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.35 | -0.79 | 0.06 | -0.01 | 6/12/2025 | 7/29/2025 1:58:56 PM EST |
| 17.50 | 9.10 | 9.50 | 9.30 | 5.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.78 | -0.86 | 0.05 | -0.01 | 2/26/2025 | 7/29/2025 1:58:56 PM EST |
| 20.00 | 11.50 | 12.00 | 11.75 | 6.40 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.86 | -0.90 | 0.04 | -0.01 | 2/10/2025 | 7/29/2025 1:58:56 PM EST |
| 22.50 | 13.90 | 14.40 | 14.15 | % | 0.63 | 0 | 0 | 1.89 | -0.94 | 0.03 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 25.00 | 16.40 | 16.90 | 16.65 | 17.40 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.03 | -0.96 | 0.02 | 0.00 | 4/30/2025 | 7/29/2025 1:58:56 PM EST |
| 30.00 | 21.30 | 21.90 | 21.60 | 22.60 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.26 | -0.98 | 0.01 | 0.00 | 4/30/2025 | 7/29/2025 1:58:56 PM EST |