Options Chain for SONOS INC COM (SONO) - $10.53 as of 7/11/2025 8:57:12 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 | 7.30 | 9.30 | 8.30 | % | 3.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
5.00 | 4.00 | 6.80 | 5.40 | 5.10 | 0.00 | 0.00% | 1.08 | 0 | 2 | 8.32 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:54 PM EST |
7.50 | 2.80 | 3.50 | 3.15 | 3.45 | 0.00 | 0.00% | 0.42 | 0 | 420 | 4.51 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:54 PM EST |
10.00 | 0.55 | 0.90 | 0.73 | 0.80 | -0.16 | -16.67% | 0.07 | 3 | 507 | 0.63 | 0.88 | 0.34 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
12.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 5 | 527 | 0.85 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
15.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 640 | 1.73 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
17.50 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 375 | 3.92 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:54 PM EST |
20.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.04 | -80.00% | 0.00 | 12 | 226 | 2.94 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
22.50 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.58 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 7/11/2025 3:59:54 PM EST |
25.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.56 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 7/11/2025 3:59:54 PM EST |
30.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 5.86 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:54 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 | 0.65 | 0.33 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
7.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 338 | 3.79 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:54 PM EST |
10.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,193 | 0.67 | -0.12 | 0.34 | -0.01 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
12.50 | 1.80 | 2.00 | 1.90 | 1.73 | +0.22 | +14.57% | 0.15 | 2 | 155 | 0.91 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
15.00 | 4.40 | 4.70 | 4.55 | 7.11 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.80 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 7/11/2025 3:59:54 PM EST |
17.50 | 6.80 | 7.20 | 7.00 | 8.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 7/11/2025 3:59:54 PM EST |
20.00 | 9.20 | 9.60 | 9.40 | % | 0.47 | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
22.50 | 11.70 | 12.20 | 11.95 | % | 0.53 | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
25.00 | 14.20 | 14.70 | 14.45 | % | 0.58 | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
30.00 | 19.20 | 19.60 | 19.40 | % | 0.65 | 0 | 0 | 7.13 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST |