Options Chain for SONOS INC COM (SONO) - $11.94 as of 9/6/2024 3:06:58 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 | 10.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 5.00 | 5.00 | 7.90 | % | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 7.50 | 2.40 | 5.40 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 10.00 | 0.25 | 2.25 | 2.12 | 0.00 | 0.00% | 0 | 377 | 0.48 | 0.93 | 0.11 | -0.01 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 12.50 | 0.10 | 0.20 | 0.14 | -0.14 | -50.00% | 86 | 494 | 0.50 | 0.24 | 0.27 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 90 | 570 | 0.90 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 17.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 36 | 2.13 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.48 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:58 PM EST |
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 17 | 2.59 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:58 PM EST |
| 10.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 198 | 0.72 | -0.07 | 0.11 | -0.01 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 12.50 | 1.00 | 1.10 | 1.00 | +0.30 | +42.86% | 43 | 8,088 | 0.50 | -0.76 | 0.27 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 15.00 | 3.30 | 3.70 | 2.80 | 0.00 | 0.00% | 0 | 4 | 1.18 | -0.99 | 0.01 | 0.00 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 17.50 | 4.00 | 7.80 | 5.60 | 0.00 | 0.00% | 0 | 1 | 1.37 | -1.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:58 PM EST |
| 20.00 | 6.50 | 10.30 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 22.50 | 9.00 | 12.80 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 25.00 | 11.50 | 15.30 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST |