Options Chain for SONOS INC COM (SONO) - $14.67 as of 4/29/2026 8:25:22 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 | 11.50 | 13.10 | 12.30 | % | 4.92 | 0 | 0 | 6.92 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 5.00 | 9.10 | 10.60 | 9.85 | 9.75 | +1.31 | +15.53% | 1.97 | 4 | 1 | 3.50 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 7.50 | 6.50 | 8.10 | 7.30 | % | 0.97 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 10.00 | 4.30 | 5.70 | 5.00 | 5.05 | 0.00 | 0.00% | 0.50 | 0 | 3 | 1.65 | 0.99 | 0.01 | 0.00 | 4/21/2026 | 4/29/2026 1:58:57 PM EST |
| 12.50 | 2.20 | 2.65 | 2.43 | 2.40 | 0.00 | 0.00% | 0.19 | 0 | 137 | 0.97 | 0.86 | 0.09 | -0.02 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 15.00 | 0.70 | 0.90 | 0.80 | 0.70 | +0.02 | +2.95% | 0.05 | 8 | 960 | 0.74 | 0.51 | 0.17 | -0.03 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 17.50 | 0.15 | 0.25 | 0.20 | 0.18 | +0.01 | +5.89% | 0.01 | 30 | 159 | 0.69 | 0.15 | 0.11 | -0.02 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.04 | 0.03 | 0.03 | 0.00 | 4/20/2026 | 4/29/2026 1:58:57 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:58:57 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:58:57 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 | 0.35 | 0.18 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 7.50 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.89 | -0.01 | 0.01 | 0.00 | 4/17/2026 | 4/29/2026 1:58:57 PM EST |
| 12.50 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.86 | -0.14 | 0.09 | -0.02 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 15.00 | 0.95 | 1.15 | 1.05 | 1.17 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.76 | -0.49 | 0.17 | -0.03 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 17.50 | 2.40 | 3.30 | 2.85 | % | 0.16 | 0 | 0 | 0.76 | -0.85 | 0.11 | -0.02 | 4/29/2026 1:58:57 PM EST | |||
| 20.00 | 4.80 | 6.00 | 5.40 | 5.60 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.96 | -0.97 | 0.03 | 0.00 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 22.50 | 7.20 | 8.50 | 7.85 | % | 0.35 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 25.00 | 9.40 | 11.00 | 10.20 | % | 0.41 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST |