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