Options Chain for SONOS INC COM (SONO) - $15.36 as of 6/15/2026 6:32:39 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 | 11.50 | 14.50 | 13.00 | 12.78 | 0.00 | 0.00% | 5.20 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 4:00:08 PM EST |
| 5.00 | 9.10 | 11.60 | 10.35 | 10.07 | 0.00 | 0.00% | 2.07 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 4:00:08 PM EST |
| 7.50 | 7.20 | 8.70 | 7.95 | 7.89 | 0.00 | 0.00% | 1.06 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/15/2026 4:00:08 PM EST |
| 10.00 | 4.70 | 6.10 | 5.40 | 6.60 | 0.00 | 0.00% | 0.54 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/15/2026 4:00:08 PM EST |
| 12.50 | 2.25 | 3.60 | 2.93 | 2.90 | 0.00 | 0.00% | 0.23 | 0 | 71 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 4:00:08 PM EST |
| 15.00 | 0.20 | 0.45 | 0.33 | 0.45 | -0.08 | -15.10% | 0.02 | 29 | 165 | 0.52 | 0.55 | 0.50 | -0.08 | 6/15/2026 | 6/15/2026 4:00:08 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.03 | -0.03 | -50.00% | 0.01 | 2 | 578 | 1.15 | 0.00 | 0.01 | 0.00 | 6/15/2026 | 6/15/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,764 | 1.85 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/15/2026 4:00:08 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.81 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/15/2026 4:00:08 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 | 0.60 | 0.30 | 0.20 | % | 0.12 | 3 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:08 PM EST | |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:08 PM EST | |||
| 7.50 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:08 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:08 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 425 | 1.60 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 4:00:08 PM EST |
| 15.00 | 0.15 | 0.55 | 0.35 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 136 | 0.66 | -0.45 | 0.50 | -0.08 | 6/12/2026 | 6/15/2026 4:00:08 PM EST |
| 17.50 | 1.85 | 3.20 | 2.53 | 1.30 | 0.00 | 0.00% | 0.14 | 0 | 4 | 2.82 | -1.00 | 0.01 | 0.00 | 6/4/2026 | 6/15/2026 4:00:08 PM EST |
| 20.00 | 3.90 | 5.70 | 4.80 | 5.55 | 0.00 | 0.00% | 0.24 | 0 | 4 | 3.87 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 4:00:08 PM EST |
| 22.50 | 6.00 | 8.40 | 7.20 | 7.28 | 0.00 | 0.00% | 0.32 | 0 | 1 | 5.20 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 4:00:08 PM EST |
| 25.00 | 8.00 | 11.70 | 9.85 | 9.92 | 0.00 | 0.00% | 0.39 | 0 | 0 | 7.66 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 4:00:08 PM EST |