Options Chain for SONOS INC COM (SONO) - $18.29 as of 11/28/2025 2:56:03 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 | 15.20 | 16.90 | 16.05 | % | 6.42 | 0 | 0 | 8.22 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 5.00 | 13.20 | 14.40 | 13.80 | % | 2.76 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 7.50 | 10.60 | 11.90 | 11.25 | % | 1.50 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 10.00 | 7.90 | 9.30 | 8.60 | % | 0.86 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 12.50 | 5.50 | 6.90 | 6.20 | 3.63 | 0.00 | 0.00% | 0.50 | 0 | 8 | 1.97 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:54 PM EST |
| 15.00 | 3.10 | 4.20 | 3.65 | 3.77 | 0.00 | 0.00% | 0.24 | 0 | 41 | 1.16 | 0.98 | 0.03 | 0.00 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 17.50 | 1.35 | 1.55 | 1.45 | 1.45 | -0.14 | -8.81% | 0.08 | 6 | 507 | 0.48 | 0.72 | 0.16 | -0.02 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 20.00 | 0.20 | 0.30 | 0.25 | 0.30 | -0.05 | -14.29% | 0.01 | 81 | 263 | 0.41 | 0.25 | 0.17 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.68 | 0.03 | 0.04 | 0.00 | 11/25/2025 | 11/28/2025 12:59:54 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 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 | 0.50 | 0.25 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 7.50 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 12.50 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.60 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:54 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 471 | 0.79 | -0.02 | 0.03 | 0.00 | 11/24/2025 | 11/28/2025 12:59:54 PM EST |
| 17.50 | 0.25 | 0.45 | 0.35 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.44 | -0.28 | 0.16 | -0.02 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 20.00 | 1.30 | 2.05 | 1.68 | % | 0.08 | 0 | 0 | 0.67 | -0.75 | 0.17 | -0.01 | 11/28/2025 12:59:54 PM EST | |||
| 22.50 | 3.30 | 4.50 | 3.90 | % | 0.17 | 0 | 0 | 1.02 | -0.97 | 0.04 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 25.00 | 5.70 | 7.10 | 6.40 | % | 0.26 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 30.00 | 10.60 | 12.30 | 11.45 | % | 0.38 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST |