Options Chain for SONOS INC COM (SONO) - $15.94 as of 11/3/2026 8:55:25 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 | 12.00 | 14.40 | 13.20 | % | 5.28 | 0 | 0 | 9.77 | 1.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 5.00 | 10.30 | 11.50 | 10.90 | 10.99 | % | 2.18 | 4 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 3:59:57 PM EST | |
| 7.50 | 7.50 | 9.20 | 8.35 | % | 1.11 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 10.00 | 5.60 | 6.60 | 6.10 | 7.75 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/3/2026 3:59:57 PM EST |
| 12.50 | 2.70 | 4.10 | 3.40 | % | 0.27 | 0 | 0 | 1.60 | 0.94 | 0.05 | -0.01 | 11/3/2026 3:59:57 PM EST | |||
| 15.00 | 1.00 | 2.25 | 1.63 | 1.79 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.80 | 0.67 | 0.14 | -0.03 | 10/30/2026 | 11/3/2026 3:59:57 PM EST |
| 17.50 | 0.30 | 0.65 | 0.48 | 0.48 | +0.06 | +14.29% | 0.03 | 2 | 279 | 0.75 | 0.31 | 0.13 | -0.03 | 11/3/2026 | 11/3/2026 3:59:57 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.13 | +0.01 | +8.34% | 0.01 | 1 | 183 | 0.73 | 0.11 | 0.07 | -0.01 | 11/3/2026 | 11/3/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.19 | 0.03 | 0.02 | 0.00 | 10/28/2026 | 11/3/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/3/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.09 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/3/2026 3:59:57 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 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 1.05 | 0.53 | % | 0.11 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.66 | -0.06 | 0.05 | -0.01 | 9/22/2026 | 11/3/2026 3:59:57 PM EST |
| 15.00 | 0.25 | 1.00 | 0.63 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.76 | -0.33 | 0.14 | -0.03 | 11/2/2026 | 11/3/2026 3:59:57 PM EST |
| 17.50 | 1.75 | 2.50 | 2.13 | 1.95 | 0.00 | 0.00% | 0.12 | 0 | 60 | 0.79 | -0.69 | 0.13 | -0.03 | 11/2/2026 | 11/3/2026 3:59:57 PM EST |
| 20.00 | 3.30 | 5.00 | 4.15 | 3.02 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.59 | -0.89 | 0.07 | -0.01 | 10/5/2026 | 11/3/2026 3:59:57 PM EST |
| 22.50 | 6.10 | 7.60 | 6.85 | % | 0.30 | 0 | 0 | 2.05 | -0.97 | 0.02 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 25.00 | 8.50 | 11.10 | 9.80 | % | 0.39 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 30.00 | 12.80 | 15.50 | 14.15 | % | 0.47 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST |