Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $27.03 as of 9/3/2025 9:17:56 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 | 8.90 | 11.10 | 10.00 | % | 0.56 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 19.00 | 7.40 | 10.10 | 8.75 | % | 0.46 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 20.00 | 6.30 | 9.10 | 7.70 | % | 0.39 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 21.00 | 5.60 | 8.20 | 6.90 | % | 0.33 | 0 | 0 | 1.52 | 0.99 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 22.00 | 4.30 | 7.20 | 5.75 | % | 0.26 | 0 | 0 | 1.37 | 0.99 | 0.01 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 23.00 | 3.50 | 6.20 | 4.85 | % | 0.21 | 0 | 0 | 1.22 | 0.96 | 0.03 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 24.00 | 2.50 | 5.20 | 3.85 | % | 0.16 | 0 | 0 | 1.08 | 0.91 | 0.06 | -0.01 | 9/3/2025 3:59:54 PM EST | |||
| 25.00 | 1.75 | 3.10 | 2.43 | % | 0.10 | 0 | 0 | 0.58 | 0.82 | 0.11 | -0.01 | 9/3/2025 3:59:54 PM EST | |||
| 26.00 | 1.40 | 1.70 | 1.55 | % | 0.06 | 0 | 0 | 0.27 | 0.69 | 0.14 | -0.01 | 9/3/2025 3:59:54 PM EST | |||
| 27.00 | 0.90 | 1.10 | 1.00 | 1.00 | -0.70 | -41.18% | 0.04 | 1 | 13 | 0.28 | 0.53 | 0.17 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.65 | 0.33 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.20 | 0.36 | 0.16 | -0.01 | 9/2/2025 | 9/3/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.33 | 0.22 | 0.13 | -0.01 | 9/3/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.30 | 0.12 | 0.09 | -0.01 | 9/3/2025 3:59:54 PM EST | |||
| 31.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | 0.06 | 0.05 | 0.00 | 8/28/2025 | 9/3/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.73 | 0.03 | 0.03 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.01 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 34.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.01 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 36.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 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 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.02 | -0.01 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.37 | -0.01 | 0.01 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.52 | -0.04 | 0.03 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.55 | -0.09 | 0.06 | -0.01 | 9/3/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.48 | -0.18 | 0.11 | -0.01 | 9/3/2025 3:59:54 PM EST | |||
| 26.00 | 0.40 | 0.60 | 0.50 | % | 0.02 | 0 | 0 | 0.28 | -0.31 | 0.14 | -0.01 | 9/3/2025 3:59:54 PM EST | |||
| 27.00 | 0.80 | 0.95 | 0.88 | % | 0.03 | 0 | 0 | 0.26 | -0.47 | 0.17 | -0.01 | 9/3/2025 3:59:54 PM EST | |||
| 28.00 | 0.30 | 1.55 | 0.93 | 1.48 | -0.02 | -1.34% | 0.03 | 2 | 4 | 0.14 | -0.64 | 0.16 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 29.00 | 0.55 | 2.80 | 1.68 | % | 0.06 | 0 | 0 | 0.47 | -0.78 | 0.13 | -0.01 | 9/3/2025 3:59:54 PM EST | |||
| 30.00 | 2.30 | 3.90 | 3.10 | % | 0.10 | 0 | 0 | 0.59 | -0.88 | 0.09 | -0.01 | 9/3/2025 3:59:54 PM EST | |||
| 31.00 | 3.30 | 6.10 | 4.70 | % | 0.15 | 0 | 0 | 1.05 | -0.94 | 0.05 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 32.00 | 4.20 | 7.10 | 5.65 | % | 0.18 | 0 | 0 | 1.13 | -0.97 | 0.03 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 33.00 | 5.30 | 6.90 | 6.10 | % | 0.18 | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 34.00 | 6.30 | 7.80 | 7.05 | % | 0.21 | 0 | 0 | 0.84 | -1.00 | 0.01 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 35.00 | 7.20 | 8.90 | 8.05 | % | 0.23 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 36.00 | 8.20 | 10.00 | 9.10 | % | 0.25 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 37.00 | 9.10 | 11.00 | 10.05 | % | 0.27 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 38.00 | 10.20 | 12.40 | 11.30 | % | 0.30 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST |