Options Chain for SONOS INC COM (SONO) - $12.95 as of 11/20/2024 8:43:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.00 | 12.20 | % | 0 | 0 | 9.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 5.00 | 7.50 | 9.80 | % | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 7.50 | 5.10 | 7.20 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 10.00 | 2.95 | 3.40 | 2.75 | 0.00 | 0.00% | 0 | 13 | 1.45 | 0.98 | 0.03 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 12.50 | 0.90 | 1.05 | 0.83 | +0.11 | +15.28% | 152 | 171 | 0.48 | 0.64 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 15.00 | 0.10 | 0.15 | 0.12 | +0.02 | +20.00% | 999 | 3,210 | 0.45 | 0.13 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 1 | 189 | 0.60 | 0.01 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 59 | 0.81 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 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 | 0.05 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 4 | 2.02 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:04 PM EST |
| 10.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 92 | 0.94 | -0.02 | 0.03 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 12.50 | 0.40 | 0.45 | 0.45 | -0.02 | -4.26% | 27 | 523 | 0.44 | -0.36 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 15.00 | 1.30 | 2.20 | 2.30 | 0.00 | 0.00% | 0 | 181 | 0.25 | -0.87 | 0.15 | -0.01 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 17.50 | 3.60 | 4.80 | % | 0 | 0 | 2.17 | -0.99 | 0.02 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 20.00 | 6.90 | 7.20 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 22.50 | 9.30 | 11.30 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |