Options Chain for SONOS INC COM (SONO) - $13.92 as of 8/29/2025 9:11:48 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 | 10.30 | 12.60 | 11.45 | % | 4.58 | 0 | 0 | 9.24 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 5.00 | 8.20 | 9.70 | 8.95 | % | 1.79 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 7.50 | 6.30 | 6.60 | 6.45 | 5.50 | 0.00 | 0.00% | 0.86 | 0 | 243 | 1.81 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:49 PM EST |
| 10.00 | 3.90 | 4.10 | 4.00 | 3.40 | 0.00 | 0.00% | 0.40 | 0 | 71 | 1.08 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:49 PM EST |
| 12.50 | 1.50 | 1.65 | 1.58 | 1.66 | -0.02 | -1.19% | 0.13 | 56 | 1,878 | 0.49 | 0.85 | 0.15 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 15.00 | 0.20 | 0.25 | 0.23 | 0.21 | -0.08 | -27.59% | 0.02 | 83 | 2,089 | 0.45 | 0.26 | 0.22 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 12 | 116 | 0.83 | 0.02 | 0.03 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 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 | 0.55 | 0.28 | % | 0.11 | 0 | 0 | 6.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 267 | 0.99 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:49 PM EST |
| 12.50 | 0.10 | 0.20 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.49 | -0.15 | 0.15 | -0.01 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 15.00 | 1.25 | 1.35 | 1.30 | 1.24 | -0.76 | -38.00% | 0.09 | 2 | 11 | 0.45 | -0.74 | 0.22 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 17.50 | 3.40 | 3.70 | 3.55 | % | 0.20 | 0 | 0 | 0.79 | -0.98 | 0.03 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 20.00 | 6.00 | 6.30 | 6.15 | 7.10 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.24 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:49 PM EST |