Options Chain for SONOS INC COM (SONO) - $10.31 as of 5/28/2025 5:17:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.40 | 9.20 | % | 0 | 0 | 8.58 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 5.00 | 5.30 | 6.40 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 7.50 | 2.80 | 4.00 | 3.75 | 0.00 | 0.00% | 0 | 3 | 2.49 | 0.99 | 0.01 | 0.00 | 5/12/2025 | 5/28/2025 3:59:59 PM EST |
| 10.00 | 0.70 | 0.85 | 0.85 | +0.45 | +112.50% | 13 | 113 | 0.49 | 0.67 | 0.28 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 27 | 305 | 0.59 | 0.08 | 0.12 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 16 | 0.98 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 200 | 3.13 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 42 | 1.14 | -0.01 | 0.01 | 0.00 | 5/21/2025 | 5/28/2025 3:59:59 PM EST |
| 10.00 | 0.25 | 0.35 | 0.54 | 0.00 | 0.00% | 0 | 20 | 0.49 | -0.33 | 0.28 | -0.01 | 5/22/2025 | 5/28/2025 3:59:59 PM EST |
| 12.50 | 1.85 | 2.25 | 1.47 | 0.00 | 0.00% | 0 | 0 | 1.31 | -0.92 | 0.12 | 0.00 | 5/12/2025 | 5/28/2025 3:59:59 PM EST |
| 15.00 | 4.50 | 4.60 | 5.04 | 0.00 | 0.00% | 0 | 1 | 0.98 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:59 PM EST |
| 17.50 | 6.90 | 7.10 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 20.00 | 9.40 | 9.60 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 22.50 | 11.80 | 12.10 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST |