Options Chain for SONOS INC COM (SONO) - $11.44 as of 7/29/2025 2:39:07 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 | 8.30 | 9.80 | 9.05 | % | 3.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 5.00 | 6.10 | 6.90 | 6.50 | % | 1.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 7.50 | 3.70 | 3.90 | 3.80 | % | 0.51 | 0 | 0 | 0.90 | 0.96 | 0.03 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 10.00 | 1.70 | 1.80 | 1.75 | 1.65 | -0.20 | -10.82% | 0.17 | 101 | 3 | 0.63 | 0.73 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 12.50 | 0.50 | 0.60 | 0.55 | 0.55 | -0.08 | -12.70% | 0.04 | 11 | 927 | 0.60 | 0.37 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 15.00 | 0.15 | 0.20 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.64 | 0.13 | 0.08 | -0.01 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.94 | 0.04 | 0.03 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.28 | 0.01 | 0.01 | 0.00 | 7/29/2025 1:58:51 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 | % | 0.15 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 7.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.07 | -0.04 | 0.03 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 10.00 | 0.40 | 0.55 | 0.48 | % | 0.05 | 0 | 0 | 0.61 | -0.27 | 0.13 | -0.01 | 7/29/2025 1:58:51 PM EST | |||
| 12.50 | 1.75 | 1.90 | 1.83 | % | 0.15 | 0 | 0 | 0.62 | -0.63 | 0.15 | -0.01 | 7/29/2025 1:58:51 PM EST | |||
| 15.00 | 3.80 | 4.00 | 3.90 | % | 0.26 | 0 | 0 | 0.63 | -0.87 | 0.08 | -0.01 | 7/29/2025 1:58:51 PM EST | |||
| 17.50 | 6.30 | 6.60 | 6.45 | % | 0.37 | 0 | 0 | 1.05 | -0.96 | 0.03 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 20.00 | 8.70 | 9.10 | 8.90 | % | 0.45 | 0 | 0 | 1.25 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:58:51 PM EST |