Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $23.92 as of 8/24/2026 3:36:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.60 | 13.80 | 12.20 | 11.30 | 0.00 | 0.00% | 0.98 | 0 | 4 | 2.41 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 3:59:50 PM EST |
| 15.00 | 7.20 | 11.10 | 9.15 | 8.48 | 0.00 | 0.00% | 0.61 | 0 | 15 | 1.82 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:50 PM EST |
| 17.50 | 4.70 | 8.90 | 6.80 | 6.24 | 0.00 | 0.00% | 0.39 | 0 | 15 | 1.54 | 0.99 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:50 PM EST |
| 20.00 | 4.10 | 4.50 | 4.30 | 3.80 | 0.00 | 0.00% | 0.21 | 0 | 725 | 0.43 | 0.94 | 0.04 | 0.00 | 8/19/2026 | 8/24/2026 3:59:50 PM EST |
| 22.50 | 2.10 | 2.25 | 2.18 | 2.10 | +0.08 | +3.96% | 0.10 | 5 | 747 | 0.29 | 0.77 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 25.00 | 0.70 | 0.75 | 0.73 | 0.73 | +0.11 | +17.75% | 0.03 | 82 | 7,046 | 0.28 | 0.41 | 0.15 | -0.01 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 27.50 | 0.15 | 0.20 | 0.18 | 0.17 | +0.02 | +13.34% | 0.01 | 63 | 3,070 | 0.28 | 0.15 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 51 | 1,555 | 0.31 | 0.04 | 0.03 | 0.00 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.54 | 0.01 | 0.01 | 0.00 | 8/10/2026 | 8/24/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.91 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/24/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 96 | 1.63 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 48 | 1.11 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 3:59:50 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 444 | 0.71 | -0.01 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 3:59:50 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 3 | 1,737 | 0.33 | -0.06 | 0.04 | 0.00 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 22.50 | 0.35 | 0.40 | 0.38 | 0.35 | -0.11 | -23.92% | 0.02 | 158 | 4,606 | 0.29 | -0.23 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 25.00 | 1.30 | 1.50 | 1.40 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 137 | 0.27 | -0.59 | 0.15 | -0.01 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 27.50 | 3.20 | 3.70 | 3.45 | 3.03 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.42 | -0.85 | 0.09 | -0.01 | 8/14/2026 | 8/24/2026 3:59:50 PM EST |
| 30.00 | 5.00 | 6.50 | 5.75 | 7.47 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.69 | -0.96 | 0.03 | 0.00 | 5/13/2026 | 8/24/2026 3:59:50 PM EST |
| 32.50 | 6.20 | 9.10 | 7.65 | % | 0.24 | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 35.00 | 9.90 | 11.60 | 10.75 | % | 0.31 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST |