Options Chain for SONOS INC COM (SONO) - $17.69 as of 10/15/2026 10:06:17 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 | 13.40 | 17.10 | 15.25 | % | 6.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 4:00:06 PM EST | |||
| 5.00 | 10.90 | 14.60 | 12.75 | % | 2.55 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 10/15/2026 4:00:06 PM EST | |||
| 7.50 | 8.40 | 12.10 | 10.25 | % | 1.37 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 10/15/2026 4:00:06 PM EST | |||
| 10.00 | 6.10 | 9.60 | 7.85 | 8.00 | 0.00 | 0.00% | 0.78 | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/15/2026 4:00:06 PM EST |
| 12.50 | 3.90 | 6.70 | 5.30 | % | 0.42 | 0 | 0 | 1.88 | 0.98 | 0.01 | 0.00 | 10/15/2026 4:00:06 PM EST | |||
| 15.00 | 1.90 | 3.80 | 2.85 | 3.29 | +0.39 | +13.45% | 0.19 | 1 | 20 | 1.06 | 0.83 | 0.07 | -0.01 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 17.50 | 1.25 | 1.50 | 1.38 | 1.38 | 0.00 | 0.00% | 0.08 | 0 | 185 | 0.62 | 0.54 | 0.13 | -0.02 | 10/13/2026 | 10/15/2026 4:00:06 PM EST |
| 20.00 | 0.30 | 0.50 | 0.40 | 0.45 | 0.00 | 0.00% | 0.02 | 19 | 98 | 0.54 | 0.25 | 0.11 | -0.01 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.76 | 0.09 | 0.06 | -0.01 | 10/2/2026 | 10/15/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.92 | 0.02 | 0.02 | 0.00 | 10/14/2026 | 10/15/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:06 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 | 3.13 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 1.85 | 0.93 | % | 0.19 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:06 PM EST | |||
| 7.50 | 0.00 | 1.85 | 0.93 | % | 0.12 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:06 PM EST | |||
| 10.00 | 0.00 | 1.85 | 0.93 | % | 0.09 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:06 PM EST | |||
| 12.50 | 0.00 | 1.90 | 0.95 | 0.30 | 0.00 | 0.00% | 0.08 | 0 | 14 | 2.17 | -0.02 | 0.01 | 0.00 | 9/22/2026 | 10/15/2026 4:00:06 PM EST |
| 15.00 | 0.10 | 2.10 | 1.10 | 0.41 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.00 | -0.17 | 0.07 | -0.01 | 10/6/2026 | 10/15/2026 4:00:06 PM EST |
| 17.50 | 0.75 | 1.35 | 1.05 | 1.25 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.49 | -0.46 | 0.13 | -0.02 | 10/14/2026 | 10/15/2026 4:00:06 PM EST |
| 20.00 | 1.40 | 3.20 | 2.30 | 3.02 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.80 | -0.75 | 0.11 | -0.01 | 10/5/2026 | 10/15/2026 4:00:06 PM EST |
| 22.50 | 4.30 | 5.50 | 4.90 | % | 0.22 | 0 | 0 | 0.98 | -0.91 | 0.06 | -0.01 | 10/15/2026 4:00:06 PM EST | |||
| 25.00 | 6.90 | 9.00 | 7.95 | % | 0.32 | 0 | 0 | 1.72 | -0.98 | 0.02 | 0.00 | 10/15/2026 4:00:06 PM EST | |||
| 30.00 | 10.40 | 13.90 | 12.15 | % | 0.41 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:06 PM EST |