Options Chain for SONOS INC COM (SONO) - $16.07 as of 9/18/2026 3:15:07 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 | 11.30 | 14.80 | 13.05 | 12.95 | 0.00 | 0.00% | 5.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/18/2026 4:00:04 PM EST |
| 5.00 | 8.60 | 12.30 | 10.45 | 11.37 | 0.00 | 0.00% | 2.09 | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/18/2026 4:00:04 PM EST |
| 7.50 | 7.10 | 9.50 | 8.30 | % | 1.11 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 10.00 | 4.80 | 7.10 | 5.95 | 4.90 | 0.00 | 0.00% | 0.59 | 0 | 3 | 2.74 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 4:00:04 PM EST |
| 12.50 | 3.00 | 3.30 | 3.15 | 3.70 | 0.00 | 0.00% | 0.25 | 0 | 889 | 0.80 | 0.96 | 0.04 | -0.01 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 15.00 | 0.45 | 1.45 | 0.95 | 1.01 | -0.53 | -34.42% | 0.06 | 7 | 164 | 0.69 | 0.65 | 0.19 | -0.01 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 17.50 | 0.15 | 0.30 | 0.23 | 0.20 | -0.15 | -42.86% | 0.01 | 127 | 6,449 | 0.47 | 0.20 | 0.14 | -0.01 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.31 | +0.21 | +210.00% | 0.01 | 20 | 162 | 0.80 | 0.03 | 0.03 | 0.00 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.16 | -0.03 | -15.79% | 0.00 | 1 | 118 | 0.98 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 9/18/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 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 | 3.37 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.91 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/18/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 458 | 0.67 | -0.04 | 0.04 | -0.01 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 15.00 | 0.40 | 0.60 | 0.50 | 0.50 | -0.10 | -16.67% | 0.03 | 2 | 36 | 0.45 | -0.35 | 0.19 | -0.01 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 17.50 | 0.90 | 2.95 | 1.93 | 2.71 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.99 | -0.81 | 0.14 | -0.01 | 8/28/2026 | 9/18/2026 4:00:04 PM EST |
| 20.00 | 3.70 | 5.60 | 4.65 | 4.40 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.47 | -0.97 | 0.03 | 0.00 | 9/4/2026 | 9/18/2026 4:00:04 PM EST |
| 22.50 | 6.60 | 7.70 | 7.15 | 7.10 | % | 0.32 | 2 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:04 PM EST | |
| 25.00 | 9.10 | 10.50 | 9.80 | 9.60 | -0.39 | -3.91% | 0.39 | 2 | 4 | 1.94 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 30.00 | 14.20 | 15.60 | 14.90 | 14.60 | -0.25 | -1.69% | 0.50 | 2 | 2 | 2.40 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |