Options Chain for SONOS INC COM (SONO) - $16.97 as of 4/29/2024 2:19:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.10 | 16.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST | |||
| 5.00 | 11.20 | 14.20 | % | 0 | 0 | 8.21 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST | |||
| 7.50 | 8.30 | 11.80 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST | |||
| 10.00 | 6.00 | 9.20 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST | |||
| 12.50 | 4.60 | 6.90 | 4.50 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.98 | 0.02 | 0.00 | 4/25/2024 | 4/29/2024 2:59:01 PM EST |
| 15.00 | 1.60 | 2.90 | 2.65 | +0.05 | +1.93% | 3 | 93 | 0.77 | 0.82 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 17.50 | 1.00 | 1.10 | 1.05 | +0.10 | +10.53% | 108 | 633 | 0.73 | 0.51 | 0.15 | -0.03 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 20.00 | 0.25 | 0.30 | 0.26 | 0.00 | 0.00% | 5 | 245 | 0.69 | 0.20 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 22.50 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 115 | 1.45 | 0.05 | 0.04 | -0.01 | 4/22/2024 | 4/29/2024 2:59:01 PM EST |
| 25.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.01 | 0.01 | 0.00 | 4/3/2024 | 4/29/2024 2:59:01 PM EST |
| 30.00 | 0.00 | 0.35 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3,000 | 1.88 | -0.02 | 0.02 | 0.00 | 4/22/2024 | 4/29/2024 2:59:01 PM EST |
| 15.00 | 0.25 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 65 | 0.77 | -0.18 | 0.09 | -0.02 | 4/26/2024 | 4/29/2024 2:59:01 PM EST |
| 17.50 | 1.20 | 1.30 | 1.25 | +0.05 | +4.17% | 186 | 897 | 0.71 | -0.49 | 0.15 | -0.03 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 20.00 | 2.85 | 4.20 | 2.85 | -0.35 | -10.94% | 1 | 6 | 0.69 | -0.80 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 22.50 | 4.10 | 7.10 | 5.57 | 0.00 | 0.00% | 0 | 1 | 1.19 | -0.95 | 0.04 | -0.01 | 4/17/2024 | 4/29/2024 2:59:01 PM EST |
| 25.00 | 6.00 | 9.60 | % | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 4/29/2024 2:59:01 PM EST | |||
| 30.00 | 11.00 | 14.40 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST | |||
| 35.00 | 16.30 | 19.10 | % | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST |