Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $27.55 as of 12/8/2025 9:33:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 8.70 | 11.80 | 10.25 | % | 0.57 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 19.00 | 7.30 | 10.80 | 9.05 | % | 0.48 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 20.00 | 6.40 | 9.80 | 8.10 | % | 0.40 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 21.00 | 4.80 | 8.80 | 6.80 | % | 0.32 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 22.00 | 3.80 | 7.80 | 5.80 | % | 0.26 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 23.00 | 3.70 | 6.90 | 5.30 | % | 0.23 | 0 | 0 | 1.43 | 0.99 | 0.01 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 24.00 | 2.45 | 5.90 | 4.18 | % | 0.17 | 0 | 0 | 1.27 | 0.95 | 0.04 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 25.00 | 2.00 | 4.10 | 3.05 | 3.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.84 | 0.88 | 0.08 | -0.01 | 12/2/2025 | 12/8/2025 3:59:58 PM EST |
| 26.00 | 0.85 | 2.50 | 1.68 | 2.51 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.50 | 0.78 | 0.13 | -0.01 | 12/5/2025 | 12/8/2025 3:59:58 PM EST |
| 27.00 | 0.80 | 1.75 | 1.28 | % | 0.05 | 0 | 0 | 0.29 | 0.62 | 0.17 | -0.01 | 12/8/2025 3:59:58 PM EST | |||
| 28.00 | 0.60 | 1.05 | 0.83 | % | 0.03 | 0 | 0 | 0.31 | 0.44 | 0.18 | -0.01 | 12/8/2025 3:59:58 PM EST | |||
| 29.00 | 0.10 | 0.50 | 0.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | 0.28 | 0.15 | -0.01 | 12/5/2025 | 12/8/2025 3:59:58 PM EST |
| 30.00 | 0.10 | 0.30 | 0.20 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.28 | 0.16 | 0.11 | -0.01 | 12/2/2025 | 12/8/2025 3:59:58 PM EST |
| 31.00 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | 0.08 | 0.07 | -0.01 | 12/5/2025 | 12/8/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.47 | 0.04 | 0.04 | 0.00 | 12/1/2025 | 12/8/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.02 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.01 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/8/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.80 | -0.01 | 0.01 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.41 | -0.05 | 0.04 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 25.00 | 0.10 | 0.20 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.30 | -0.12 | 0.08 | -0.01 | 12/5/2025 | 12/8/2025 3:59:58 PM EST |
| 26.00 | 0.30 | 0.55 | 0.43 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.33 | -0.22 | 0.13 | -0.01 | 12/5/2025 | 12/8/2025 3:59:58 PM EST |
| 27.00 | 0.20 | 1.15 | 0.68 | % | 0.03 | 0 | 0 | 0.29 | -0.38 | 0.17 | -0.01 | 12/8/2025 3:59:58 PM EST | |||
| 28.00 | 0.95 | 1.40 | 1.18 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | -0.56 | 0.18 | -0.01 | 12/3/2025 | 12/8/2025 3:59:58 PM EST |
| 29.00 | 1.45 | 2.25 | 1.85 | 1.73 | +0.46 | +36.22% | 0.06 | 1 | 1 | 0.28 | -0.72 | 0.15 | -0.01 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 30.00 | 1.60 | 3.40 | 2.50 | % | 0.08 | 0 | 0 | 0.58 | -0.84 | 0.11 | -0.01 | 12/8/2025 3:59:58 PM EST | |||
| 31.00 | 1.65 | 4.30 | 2.98 | % | 0.10 | 0 | 0 | 0.64 | -0.92 | 0.07 | -0.01 | 12/8/2025 3:59:58 PM EST | |||
| 32.00 | 3.50 | 5.30 | 4.40 | % | 0.14 | 0 | 0 | 0.72 | -0.96 | 0.04 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 33.00 | 4.30 | 6.30 | 5.30 | % | 0.16 | 0 | 0 | 0.79 | -0.99 | 0.02 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 34.00 | 4.30 | 8.40 | 6.35 | % | 0.19 | 0 | 0 | 1.25 | -1.00 | 0.01 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 35.00 | 5.90 | 8.70 | 7.30 | % | 0.21 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 36.00 | 7.00 | 9.70 | 8.35 | % | 0.23 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 37.00 | 7.30 | 11.40 | 9.35 | % | 0.25 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 38.00 | 8.90 | 11.70 | 10.30 | % | 0.27 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 39.00 | 9.90 | 12.70 | 11.30 | % | 0.29 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 40.00 | 10.30 | 14.40 | 12.35 | % | 0.31 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST |