Options Chain for SONOS INC COM (SONO) - $14.43 as of 7/31/2026 3:45:14 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 | 10.90 | 13.70 | 12.30 | 11.67 | 0.00 | 0.00% | 4.92 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:53 PM EST |
| 5.00 | 8.20 | 11.30 | 9.75 | 8.72 | 0.00 | 0.00% | 1.95 | 0 | 2 | 6.46 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/31/2026 3:59:53 PM EST |
| 7.50 | 5.90 | 8.10 | 7.00 | % | 0.93 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:53 PM EST | |||
| 10.00 | 3.80 | 5.20 | 4.50 | 5.53 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 3:59:53 PM EST |
| 12.50 | 1.70 | 2.60 | 2.15 | 2.05 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.87 | 0.95 | 0.07 | -0.01 | 7/30/2026 | 7/31/2026 3:59:53 PM EST |
| 15.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.10 | +25.00% | 0.03 | 23 | 506 | 0.44 | 0.45 | 0.27 | -0.02 | 7/31/2026 | 7/31/2026 3:59:53 PM EST |
| 17.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 15 | 256 | 0.51 | 0.05 | 0.07 | 0.00 | 7/31/2026 | 7/31/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 126 | 0.84 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/31/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:53 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 102 | 2.10 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:53 PM EST |
| 12.50 | 0.05 | 0.30 | 0.18 | 0.27 | +0.02 | +8.00% | 0.01 | 1 | 87 | 0.65 | -0.05 | 0.07 | -0.01 | 7/31/2026 | 7/31/2026 3:59:53 PM EST |
| 15.00 | 0.50 | 0.95 | 0.73 | 0.85 | -0.30 | -26.09% | 0.05 | 37 | 101 | 0.40 | -0.55 | 0.27 | -0.02 | 7/31/2026 | 7/31/2026 3:59:53 PM EST |
| 17.50 | 2.65 | 3.20 | 2.93 | 2.85 | -0.43 | -13.11% | 0.17 | 500 | 572 | 0.94 | -0.95 | 0.07 | 0.00 | 7/31/2026 | 7/31/2026 3:59:53 PM EST |
| 20.00 | 4.80 | 6.20 | 5.50 | 5.50 | -0.10 | -1.79% | 0.28 | 1 | 3 | 1.76 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:53 PM EST |
| 22.50 | 6.70 | 9.10 | 7.90 | 8.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/31/2026 3:59:53 PM EST |
| 25.00 | 9.10 | 11.60 | 10.35 | 10.81 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/31/2026 3:59:53 PM EST |
| 30.00 | 14.70 | 16.50 | 15.60 | 15.40 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/31/2026 3:59:53 PM EST |