Options Chain for SONOS INC COM (SONO) - $14.23 as of 3/11/2026 3:24:49 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 | 11.10 | 12.30 | 11.70 | % | 4.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:58 PM EST | |||
| 5.00 | 8.60 | 9.80 | 9.20 | % | 1.84 | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:58 PM EST | |||
| 7.50 | 6.10 | 7.30 | 6.70 | % | 0.89 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:58 PM EST | |||
| 10.00 | 3.60 | 4.90 | 4.25 | % | 0.42 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:58 PM EST | |||
| 12.50 | 1.45 | 2.05 | 1.75 | 1.55 | 0.00 | 0.00% | 0.14 | 0 | 17 | 1.16 | 0.94 | 0.10 | -0.02 | 3/10/2026 | 3/11/2026 3:59:58 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,151 | 0.53 | 0.29 | 0.28 | -0.03 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 675 | 0.98 | 0.01 | 0.02 | 0.00 | 3/9/2026 | 3/11/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.97 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.06 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:58 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 | 3/11/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:58 PM EST | |||
| 12.50 | 0.05 | 0.15 | 0.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.73 | -0.06 | 0.10 | -0.02 | 3/9/2026 | 3/11/2026 3:59:58 PM EST |
| 15.00 | 0.95 | 1.05 | 1.00 | 1.05 | 0.00 | 0.00% | 0.07 | 0 | 525 | 0.58 | -0.71 | 0.28 | -0.03 | 3/10/2026 | 3/11/2026 3:59:58 PM EST |
| 17.50 | 3.10 | 3.50 | 3.30 | 3.20 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.20 | -0.99 | 0.02 | 0.00 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 20.00 | 5.20 | 6.40 | 5.80 | 4.27 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 3/11/2026 3:59:58 PM EST |
| 22.50 | 7.70 | 8.90 | 8.30 | % | 0.37 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:58 PM EST | |||
| 25.00 | 10.20 | 11.40 | 10.80 | % | 0.43 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:58 PM EST | |||
| 30.00 | 15.20 | 16.40 | 15.80 | % | 0.53 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:58 PM EST |