Options Chain for SONOS INC COM (SONO) - $19.22 as of 3/28/2024 10:11:06 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 16.50 | 16.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:03 PM EST | |||
5.00 | 13.90 | 14.40 | % | 0 | 0 | 7.14 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:03 PM EST | |||
7.50 | 11.50 | 13.30 | 10.90 | 0.00 | 0.00% | 0 | 15 | 4.26 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 3/27/2024 4:00:03 PM EST |
10.00 | 8.90 | 9.50 | 8.60 | 0.00 | 0.00% | 0 | 93 | 3.38 | 1.00 | 0.00 | 0.00 | 2/20/2024 | 3/27/2024 4:00:03 PM EST |
12.50 | 6.70 | 7.00 | 6.40 | 0.00 | 0.00% | 0 | 1,233 | 1.10 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 4:00:03 PM EST |
15.00 | 4.10 | 4.40 | 3.96 | 0.00 | 0.00% | 0 | 432 | 0.69 | 0.99 | 0.01 | 0.00 | 3/26/2024 | 3/27/2024 4:00:03 PM EST |
17.50 | 1.90 | 2.00 | 1.90 | +0.21 | +12.43% | 1 | 556 | 0.37 | 0.87 | 0.13 | -0.01 | 3/28/2024 | 3/27/2024 4:00:03 PM EST |
20.00 | 0.30 | 0.40 | 0.33 | 0.00 | 0.00% | 0 | 766 | 0.31 | 0.33 | 0.23 | -0.01 | 3/27/2024 | 3/27/2024 4:00:03 PM EST |
22.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 249 | 0.52 | 0.03 | 0.04 | 0.00 | 3/26/2024 | 3/27/2024 4:00:03 PM EST |
25.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 24 | 1.43 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 3/27/2024 4:00:03 PM EST |
30.00 | 0.00 | 0.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:03 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 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:03 PM EST | |||
5.00 | 0.00 | 0.50 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:03 PM EST | |||
7.50 | 0.00 | 0.50 | % | 0 | 112 | 3.13 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:03 PM EST | |||
10.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1,070 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 3/27/2024 4:00:03 PM EST |
12.50 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 352 | 0.95 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 3/27/2024 4:00:03 PM EST |
15.00 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 196 | 0.69 | -0.01 | 0.01 | 0.00 | 3/22/2024 | 3/27/2024 4:00:03 PM EST |
17.50 | 0.10 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 1,051 | 0.38 | -0.13 | 0.13 | -0.01 | 3/26/2024 | 3/27/2024 4:00:03 PM EST |
20.00 | 1.00 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 34 | 0.31 | -0.67 | 0.23 | -0.01 | 3/27/2024 | 3/27/2024 4:00:03 PM EST |
22.50 | 2.90 | 3.40 | 4.35 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.97 | 0.04 | 0.00 | 3/18/2024 | 3/27/2024 4:00:03 PM EST |
25.00 | 5.40 | 6.10 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:03 PM EST | |||
30.00 | 10.60 | 11.10 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:03 PM EST |