Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $26.85 as of 12/12/2025 5:55:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 7.90 | 11.10 | 9.50 | % | 0.56 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 18.00 | 6.90 | 10.10 | 8.50 | % | 0.47 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 19.00 | 7.00 | 8.90 | 7.95 | % | 0.42 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 20.00 | 6.00 | 7.90 | 6.95 | % | 0.35 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 21.00 | 4.90 | 7.40 | 6.15 | % | 0.29 | 0 | 0 | 1.17 | 0.99 | 0.01 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 22.00 | 4.00 | 6.00 | 5.00 | % | 0.23 | 0 | 0 | 0.89 | 0.98 | 0.02 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 23.00 | 3.30 | 4.90 | 4.10 | % | 0.18 | 0 | 0 | 0.74 | 0.95 | 0.04 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 24.00 | 2.40 | 4.00 | 3.20 | % | 0.13 | 0 | 0 | 0.66 | 0.89 | 0.07 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 25.00 | 1.45 | 3.20 | 2.33 | 2.39 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.60 | 0.80 | 0.11 | -0.01 | 12/10/2025 | 12/12/2025 3:59:59 PM EST |
| 26.00 | 1.35 | 1.80 | 1.58 | 1.62 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.29 | 0.66 | 0.14 | -0.01 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 27.00 | 0.50 | 1.30 | 0.90 | % | 0.03 | 0 | 0 | 0.25 | 0.51 | 0.15 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 28.00 | 0.45 | 0.80 | 0.63 | 0.53 | % | 0.02 | 1 | 0 | 0.29 | 0.38 | 0.14 | -0.01 | 12/12/2025 | 12/12/2025 3:59:59 PM EST | |
| 29.00 | 0.15 | 0.75 | 0.45 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.31 | 0.26 | 0.12 | -0.01 | 12/10/2025 | 12/12/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.56 | 0.16 | 0.09 | -0.01 | 12/9/2025 | 12/12/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.57 | 0.10 | 0.06 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.63 | 0.06 | 0.04 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.70 | 0.03 | 0.02 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.75 | 0.02 | 0.01 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | 0.01 | 0.01 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 38.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.86 | -0.01 | 0.01 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.83 | -0.02 | 0.02 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.65 | -0.05 | 0.04 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.63 | -0.11 | 0.07 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.74 | -0.20 | 0.11 | -0.01 | 12/8/2025 | 12/12/2025 3:59:59 PM EST |
| 26.00 | 0.25 | 1.05 | 0.65 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.29 | -0.34 | 0.14 | -0.01 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 27.00 | 0.70 | 1.45 | 1.08 | % | 0.04 | 0 | 0 | 0.29 | -0.49 | 0.15 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 28.00 | 1.30 | 2.20 | 1.75 | % | 0.06 | 0 | 0 | 0.29 | -0.62 | 0.14 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 29.00 | 1.45 | 3.10 | 2.28 | % | 0.08 | 0 | 0 | 0.50 | -0.74 | 0.12 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 30.00 | 2.40 | 4.20 | 3.30 | % | 0.11 | 0 | 0 | 0.61 | -0.84 | 0.09 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 31.00 | 3.30 | 5.10 | 4.20 | % | 0.14 | 0 | 0 | 0.66 | -0.90 | 0.06 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 32.00 | 4.30 | 5.90 | 5.10 | % | 0.16 | 0 | 0 | 0.66 | -0.94 | 0.04 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 33.00 | 5.40 | 6.90 | 6.15 | % | 0.19 | 0 | 0 | 0.72 | -0.97 | 0.02 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 34.00 | 5.30 | 9.20 | 7.25 | % | 0.21 | 0 | 0 | 1.20 | -0.98 | 0.01 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 35.00 | 6.90 | 10.20 | 8.55 | % | 0.24 | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 36.00 | 7.90 | 11.20 | 9.55 | % | 0.27 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 37.00 | 8.90 | 12.20 | 10.55 | % | 0.29 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 38.00 | 10.00 | 12.40 | 11.20 | % | 0.29 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 40.00 | 11.90 | 14.30 | 13.10 | % | 0.33 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST |