Options Chain for SONOS INC COM (SONO) - $15.93 as of 1/16/2026 11:56:31 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 | 12.60 | 14.30 | 13.45 | % | 5.38 | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 5.00 | 10.10 | 11.80 | 10.95 | % | 2.19 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 7.50 | 7.90 | 9.30 | 8.60 | % | 1.15 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 10.00 | 5.40 | 6.90 | 6.15 | % | 0.61 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 12.50 | 3.20 | 4.00 | 3.60 | 3.65 | -2.25 | -38.14% | 0.29 | 1 | 18 | 0.98 | 0.93 | 0.05 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 15.00 | 1.45 | 1.75 | 1.60 | 1.55 | -0.15 | -8.83% | 0.11 | 1 | 63 | 0.51 | 0.69 | 0.13 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 17.50 | 0.40 | 0.60 | 0.50 | 0.52 | -0.01 | -1.89% | 0.03 | 12 | 203 | 0.52 | 0.34 | 0.14 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 20.00 | 0.10 | 0.40 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 16 | 332 | 0.63 | 0.12 | 0.07 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.91 | 0.03 | 0.02 | 0.00 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.05 | 0.01 | 0.01 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:00 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 | 5.21 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 12.50 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.61 | -0.07 | 0.05 | -0.01 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 15.00 | 0.55 | 0.75 | 0.65 | 0.68 | +0.08 | +13.34% | 0.04 | 10 | 31 | 0.58 | -0.31 | 0.13 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 17.50 | 1.55 | 2.20 | 1.88 | 2.00 | +0.06 | +3.10% | 0.11 | 14 | 104 | 0.65 | -0.66 | 0.14 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 20.00 | 3.60 | 4.60 | 4.10 | 2.40 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.93 | -0.88 | 0.07 | -0.01 | 12/18/2025 | 1/16/2026 4:00:00 PM EST |
| 22.50 | 5.80 | 7.20 | 6.50 | % | 0.29 | 0 | 0 | 1.26 | -0.97 | 0.02 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 25.00 | 8.30 | 9.70 | 9.00 | 8.06 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.48 | -0.99 | 0.01 | 0.00 | 1/12/2026 | 1/16/2026 4:00:00 PM EST |
| 30.00 | 13.20 | 14.90 | 14.05 | % | 0.47 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 35.00 | 18.20 | 19.90 | 19.05 | % | 0.54 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST |