Options Chain for SONOS INC COM (SONO) - $16.44 as of 10/16/2025 9:49:34 AM 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 | 13.00 | 15.20 | 14.10 | % | 5.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:58:48 AM EST | |||
| 5.00 | 10.50 | 12.70 | 11.60 | 5.10 | 0.00 | 0.00% | 2.32 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 10/16/2025 9:58:48 AM EST |
| 7.50 | 8.30 | 9.80 | 9.05 | 8.90 | 0.00 | 0.00% | 1.21 | 0 | 1,065 | 9.96 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:58:48 AM EST |
| 10.00 | 5.80 | 7.30 | 6.55 | 5.40 | 0.00 | 0.00% | 0.66 | 0 | 176 | 6.92 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/16/2025 9:58:48 AM EST |
| 12.50 | 4.20 | 4.50 | 4.35 | 3.90 | 0.00 | 0.00% | 0.35 | 0 | 2,446 | 3.87 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:58:48 AM EST |
| 15.00 | 1.65 | 2.00 | 1.83 | 2.00 | +0.80 | +66.67% | 0.12 | 2 | 2,537 | 2.00 | 0.94 | 0.08 | -0.04 | 10/16/2025 | 10/16/2025 9:58:48 AM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,051 | 0.64 | 0.42 | 0.28 | -0.21 | 10/15/2025 | 10/16/2025 9:58:48 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,041 | 2.07 | 0.03 | 0.05 | -0.01 | 10/10/2025 | 10/16/2025 9:58:48 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:48 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 6.85 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/16/2025 9:58:48 AM 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 | 0.03 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 10/16/2025 9:58:48 AM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 10/16/2025 9:58:48 AM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 365 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/16/2025 9:58:48 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,731 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/16/2025 9:58:48 AM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 743 | 3.15 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 9:58:48 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 291 | 1.55 | -0.06 | 0.08 | -0.04 | 10/14/2025 | 10/16/2025 9:58:48 AM EST |
| 17.50 | 0.60 | 0.90 | 0.75 | 0.75 | -0.65 | -46.43% | 0.04 | 399 | 484 | 1.38 | -0.58 | 0.28 | -0.21 | 10/16/2025 | 10/16/2025 9:58:48 AM EST |
| 20.00 | 2.65 | 3.70 | 3.18 | 4.00 | 0.00 | 0.00% | 0.16 | 0 | 204 | 4.65 | -0.97 | 0.05 | -0.01 | 10/14/2025 | 10/16/2025 9:58:48 AM EST |
| 22.50 | 5.20 | 6.70 | 5.95 | % | 0.26 | 0 | 0 | 7.23 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:48 AM EST | |||
| 25.00 | 7.50 | 9.20 | 8.35 | % | 0.33 | 0 | 0 | 8.44 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:48 AM EST |