Options Chain for SLEEP NUMBER CORP COM (SNBR) - $11.47 as of 5/30/2025 5:58:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.90 | 9.40 | 5.00 | 0.00 | 0.00% | 0 | 0 | 8.64 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:52 PM EST |
| 5.00 | 5.70 | 6.70 | 6.06 | 0.00 | 0.00% | 0 | 29 | 4.29 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 7.50 | 3.20 | 4.30 | 3.48 | 0.00 | 0.00% | 0 | 284 | 2.70 | 0.97 | 0.03 | 0.00 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 10.00 | 1.20 | 1.35 | 1.65 | 0.00 | 0.00% | 1 | 415 | 0.88 | 0.68 | 0.17 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 12.50 | 0.20 | 0.30 | 0.24 | -0.21 | -46.67% | 87 | 1,133 | 0.77 | 0.23 | 0.16 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.30 | 0.10 | +0.05 | +100.00% | 2 | 48 | 1.31 | 0.04 | 0.05 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 115 | 1.96 | 0.00 | 0.01 | 0.00 | 5/1/2025 | 5/30/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 28 | 2.20 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/30/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 68 | 2.21 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/30/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 73 | 2.75 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0 | 51 | 3.11 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/30/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.15 | 0.04 | -0.31 | -88.58% | 5 | 6 | 2.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 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 | 0.10 | 0.00 | 0.00% | 0 | 15 | 5.95 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 135 | 2.32 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 217 | 1.26 | -0.03 | 0.03 | 0.00 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 10.00 | 0.45 | 0.55 | 0.30 | -0.16 | -34.79% | 101 | 149 | 0.83 | -0.32 | 0.17 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 12.50 | 1.90 | 2.05 | 2.84 | 0.00 | 0.00% | 0 | 66 | 0.74 | -0.77 | 0.16 | -0.01 | 5/20/2025 | 5/30/2025 3:59:52 PM EST |
| 15.00 | 4.10 | 4.40 | 6.00 | 0.00 | 0.00% | 0 | 2 | 1.14 | -0.96 | 0.05 | 0.00 | 5/12/2025 | 5/30/2025 3:59:52 PM EST |
| 17.50 | 5.80 | 7.70 | 3.50 | 0.00 | 0.00% | 0 | 0 | 2.55 | -1.00 | 0.01 | 0.00 | 2/4/2025 | 5/30/2025 3:59:52 PM EST |
| 20.00 | 9.10 | 9.40 | 5.80 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 5/30/2025 3:59:52 PM EST |
| 22.50 | 11.60 | 11.90 | 6.70 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 5/30/2025 3:59:52 PM EST |
| 25.00 | 14.10 | 14.40 | 17.60 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:52 PM EST |
| 30.00 | 19.10 | 19.40 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 35.00 | 24.10 | 24.40 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |