Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $23.64 as of 10/1/2026 6:57:51 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 | 10.00 | 13.10 | 11.55 | % | 0.92 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 15.00 | 7.60 | 10.60 | 9.10 | % | 0.61 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 17.50 | 5.10 | 7.50 | 6.30 | % | 0.36 | 0 | 0 | 1.24 | 0.97 | 0.02 | -0.01 | 10/1/2026 4:00:07 PM EST | |||
| 20.00 | 3.50 | 4.40 | 3.95 | % | 0.20 | 0 | 0 | 0.67 | 0.86 | 0.06 | -0.01 | 10/1/2026 4:00:07 PM EST | |||
| 22.50 | 1.70 | 2.30 | 2.00 | 1.55 | 0.00 | 0.00% | 0.09 | 0 | 100 | 0.41 | 0.66 | 0.11 | -0.01 | 9/24/2026 | 10/1/2026 4:00:07 PM EST |
| 25.00 | 0.60 | 0.85 | 0.73 | 0.70 | -0.05 | -6.67% | 0.03 | 1 | 950 | 0.36 | 0.37 | 0.12 | -0.01 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 27.50 | 0.15 | 0.25 | 0.20 | 0.24 | -0.04 | -14.29% | 0.01 | 10 | 296 | 0.36 | 0.17 | 0.07 | -0.01 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.41 | 0.07 | 0.04 | -0.01 | 9/28/2026 | 10/1/2026 4:00:07 PM EST |
| 32.50 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 51 | 1.06 | 0.01 | 0.01 | 0.00 | 9/18/2026 | 10/1/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 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 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 17.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.57 | -0.03 | 0.02 | -0.01 | 10/1/2026 4:00:07 PM EST | |||
| 20.00 | 0.15 | 0.30 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.41 | -0.14 | 0.06 | -0.01 | 9/30/2026 | 10/1/2026 4:00:07 PM EST |
| 22.50 | 0.70 | 0.85 | 0.78 | 0.73 | 0.00 | 0.00% | 0.03 | 0 | 530 | 0.37 | -0.34 | 0.11 | -0.01 | 9/30/2026 | 10/1/2026 4:00:07 PM EST |
| 25.00 | 1.85 | 2.25 | 2.05 | 2.20 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.34 | -0.63 | 0.12 | -0.01 | 9/22/2026 | 10/1/2026 4:00:07 PM EST |
| 27.50 | 4.00 | 4.40 | 4.20 | % | 0.15 | 0 | 0 | 0.49 | -0.83 | 0.07 | -0.01 | 10/1/2026 4:00:07 PM EST | |||
| 30.00 | 4.60 | 8.40 | 6.50 | % | 0.22 | 0 | 0 | 1.16 | -0.93 | 0.04 | -0.01 | 10/1/2026 4:00:07 PM EST | |||
| 32.50 | 8.00 | 10.20 | 9.10 | % | 0.28 | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 35.00 | 9.60 | 12.60 | 11.10 | % | 0.32 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST |