Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $27.57 as of 9/8/2025 2:38:23 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 | 14.80 | 18.00 | 16.40 | 11.81 | 0.00 | 0.00% | 1.31 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/8/2025 2:58:59 PM EST |
| 15.00 | 12.30 | 15.60 | 13.95 | 10.54 | 0.00 | 0.00% | 0.93 | 0 | 2 | 2.51 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 9/8/2025 2:58:59 PM EST |
| 17.50 | 11.00 | 11.70 | 11.35 | 9.50 | 0.00 | 0.00% | 0.65 | 0 | 7 | 1.30 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 9/8/2025 2:58:59 PM EST |
| 20.00 | 8.50 | 9.00 | 8.75 | 8.73 | 0.00 | 0.00% | 0.44 | 0 | 70 | 0.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/8/2025 2:58:59 PM EST |
| 22.50 | 6.10 | 6.40 | 6.25 | 5.62 | 0.00 | 0.00% | 0.28 | 0 | 49 | 0.59 | 0.99 | 0.01 | 0.00 | 8/26/2025 | 9/8/2025 2:58:59 PM EST |
| 25.00 | 3.70 | 3.90 | 3.80 | 3.70 | +0.70 | +23.34% | 0.15 | 1 | 760 | 0.31 | 0.92 | 0.05 | -0.01 | 9/8/2025 | 9/8/2025 2:58:59 PM EST |
| 27.50 | 1.60 | 1.80 | 1.70 | 1.75 | +0.65 | +59.10% | 0.06 | 118 | 7,631 | 0.27 | 0.70 | 0.14 | -0.01 | 9/8/2025 | 9/8/2025 2:58:59 PM EST |
| 30.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.21 | +72.42% | 0.02 | 428 | 14,849 | 0.26 | 0.31 | 0.15 | -0.01 | 9/8/2025 | 9/8/2025 2:58:59 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 950 | 0.33 | 0.07 | 0.06 | 0.00 | 9/2/2025 | 9/8/2025 2:58:59 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.46 | 0.01 | 0.01 | 0.00 | 8/20/2025 | 9/8/2025 2:58:59 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.83 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 9/8/2025 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:59 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:59 PM EST | |||
| 17.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.32 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/8/2025 2:58:59 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 219 | 1.01 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/8/2025 2:58:59 PM EST |
| 22.50 | 0.05 | 0.90 | 0.48 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 192 | 0.67 | -0.01 | 0.01 | 0.00 | 9/3/2025 | 9/8/2025 2:58:59 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.07 | -31.82% | 0.00 | 75 | 2,443 | 0.37 | -0.08 | 0.05 | -0.01 | 9/8/2025 | 9/8/2025 2:58:59 PM EST |
| 27.50 | 0.50 | 0.60 | 0.55 | 0.55 | -0.40 | -42.11% | 0.02 | 42 | 2,451 | 0.28 | -0.30 | 0.14 | -0.01 | 9/8/2025 | 9/8/2025 2:58:59 PM EST |
| 30.00 | 1.55 | 1.90 | 1.73 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 1,833 | 0.25 | -0.69 | 0.15 | -0.01 | 9/2/2025 | 9/8/2025 2:58:59 PM EST |
| 32.50 | 3.30 | 4.60 | 3.95 | 7.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.55 | -0.93 | 0.06 | 0.00 | 5/12/2025 | 9/8/2025 2:58:59 PM EST |
| 35.00 | 5.90 | 6.70 | 6.30 | % | 0.18 | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 9/8/2025 2:58:59 PM EST | |||
| 37.50 | 8.40 | 9.20 | 8.80 | 13.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 9/8/2025 2:58:59 PM EST |