Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $27.84 as of 9/5/2025 3:43:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.10 | 13.50 | 12.80 | % | 0.85 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 17.00 | 10.20 | 12.70 | 11.45 | % | 0.67 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 18.00 | 8.90 | 10.50 | 9.70 | % | 0.54 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 19.00 | 7.80 | 10.70 | 9.25 | % | 0.49 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 20.00 | 6.80 | 9.70 | 8.25 | % | 0.41 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 21.00 | 6.10 | 8.80 | 7.45 | % | 0.35 | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 22.00 | 5.20 | 6.70 | 5.95 | 5.90 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.80 | 0.98 | 0.01 | -0.01 | 9/4/2025 | 9/5/2025 3:59:50 PM EST |
| 23.00 | 3.90 | 5.60 | 4.75 | % | 0.21 | 0 | 0 | 0.66 | 0.96 | 0.03 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 24.00 | 3.00 | 5.90 | 4.45 | % | 0.19 | 0 | 0 | 0.97 | 0.92 | 0.05 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 25.00 | 2.10 | 4.20 | 3.15 | % | 0.13 | 0 | 0 | 0.65 | 0.85 | 0.07 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 26.00 | 1.80 | 2.50 | 2.15 | % | 0.08 | 0 | 0 | 0.33 | 0.76 | 0.10 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 27.00 | 1.35 | 1.75 | 1.55 | 1.45 | % | 0.06 | 10 | 0 | 0.24 | 0.65 | 0.12 | -0.02 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 28.00 | 0.85 | 1.10 | 0.98 | 1.00 | % | 0.03 | 1 | 0 | 0.24 | 0.52 | 0.14 | -0.02 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 29.00 | 0.50 | 0.80 | 0.65 | 0.60 | % | 0.02 | 1 | 0 | 0.26 | 0.39 | 0.13 | -0.01 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.30 | 0.27 | 0.12 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 31.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.37 | 0.17 | 0.09 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 32.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.43 | 0.11 | 0.06 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 33.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.48 | 0.06 | 0.04 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 34.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.55 | 0.03 | 0.03 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.75 | 0.02 | 0.01 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 36.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.01 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 37.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/5/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.39 | -0.01 | 0.00 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 1.11 | -0.02 | 0.01 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 0.69 | -0.04 | 0.03 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 24.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.68 | -0.08 | 0.05 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.45 | -0.15 | 0.07 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 26.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 0.42 | -0.24 | 0.10 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 27.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 0.45 | -0.35 | 0.12 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 28.00 | 0.90 | 1.60 | 1.25 | % | 0.04 | 0 | 0 | 0.30 | -0.48 | 0.14 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 29.00 | 1.40 | 2.40 | 1.90 | % | 0.07 | 0 | 0 | 0.44 | -0.61 | 0.13 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 30.00 | 1.85 | 3.10 | 2.48 | % | 0.08 | 0 | 0 | 0.44 | -0.73 | 0.12 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 31.00 | 3.10 | 4.20 | 3.65 | % | 0.12 | 0 | 0 | 0.55 | -0.83 | 0.09 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 32.00 | 3.70 | 5.30 | 4.50 | % | 0.14 | 0 | 0 | 0.70 | -0.89 | 0.06 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 33.00 | 4.80 | 6.10 | 5.45 | % | 0.17 | 0 | 0 | 0.65 | -0.94 | 0.04 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 34.00 | 6.00 | 7.20 | 6.60 | % | 0.19 | 0 | 0 | 0.77 | -0.97 | 0.03 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 35.00 | 6.60 | 7.90 | 7.25 | % | 0.21 | 0 | 0 | 1.14 | -0.98 | 0.01 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 36.00 | 7.70 | 9.10 | 8.40 | % | 0.23 | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 37.00 | 8.70 | 10.10 | 9.40 | % | 0.25 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST |