Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $23.46 as of 8/20/2026 6:47:55 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 | 9.90 | 13.30 | 11.60 | 11.30 | 0.00 | 0.00% | 0.93 | 0 | 4 | 2.37 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/20/2026 3:59:55 PM EST |
| 15.00 | 6.90 | 10.80 | 8.85 | 8.48 | 0.00 | 0.00% | 0.59 | 0 | 15 | 1.88 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/20/2026 3:59:55 PM EST |
| 17.50 | 6.10 | 6.40 | 6.25 | 6.24 | +0.25 | +4.18% | 0.36 | 6 | 17 | 0.64 | 0.99 | 0.01 | 0.00 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 20.00 | 3.60 | 4.00 | 3.80 | 3.80 | 0.00 | 0.00% | 0.19 | 0 | 725 | 0.46 | 0.91 | 0.05 | -0.01 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 22.50 | 1.60 | 1.80 | 1.70 | 1.65 | 0.00 | 0.00% | 0.08 | 0 | 747 | 0.28 | 0.69 | 0.13 | -0.01 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 25.00 | 0.45 | 0.55 | 0.50 | 0.50 | 0.00 | 0.00% | 0.02 | 69 | 6,970 | 0.27 | 0.33 | 0.14 | -0.01 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 27.50 | 0.15 | 0.20 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3,066 | 0.32 | 0.11 | 0.07 | 0.00 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 2 | 1,552 | 0.38 | 0.03 | 0.02 | 0.00 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.56 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/20/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.74 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/20/2026 3:59:55 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 | 0.35 | 0.18 | % | 0.01 | 0 | 96 | 1.22 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.93 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/20/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 444 | 0.68 | -0.01 | 0.01 | 0.00 | 8/14/2026 | 8/20/2026 3:59:55 PM EST |
| 20.00 | 0.10 | 0.25 | 0.18 | 0.15 | +0.01 | +7.15% | 0.01 | 2 | 1,704 | 0.35 | -0.09 | 0.05 | -0.01 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 22.50 | 0.45 | 0.60 | 0.53 | 0.55 | +0.05 | +10.00% | 0.02 | 4,115 | 1,121 | 0.27 | -0.31 | 0.13 | -0.01 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 25.00 | 1.75 | 2.10 | 1.93 | 1.84 | 0.00 | 0.00% | 0.08 | 0 | 138 | 0.29 | -0.67 | 0.14 | -0.01 | 8/17/2026 | 8/20/2026 3:59:55 PM EST |
| 27.50 | 3.80 | 4.30 | 4.05 | 3.03 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.43 | -0.89 | 0.07 | 0.00 | 8/14/2026 | 8/20/2026 3:59:55 PM EST |
| 30.00 | 6.20 | 6.60 | 6.40 | 7.47 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.48 | -0.97 | 0.02 | 0.00 | 5/13/2026 | 8/20/2026 3:59:55 PM EST |
| 32.50 | 7.60 | 10.20 | 8.90 | % | 0.27 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/20/2026 3:59:55 PM EST | |||
| 35.00 | 10.50 | 12.40 | 11.45 | % | 0.33 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/20/2026 3:59:55 PM EST |