Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $23.95 as of 10/9/2026 1:06:15 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 | 10.40 | 13.80 | 12.10 | % | 0.97 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 10/9/2026 11:58:57 AM EST | |||
| 15.00 | 8.30 | 11.30 | 9.80 | % | 0.65 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 10/9/2026 11:58:57 AM EST | |||
| 17.50 | 6.30 | 7.00 | 6.65 | % | 0.38 | 0 | 0 | 0.68 | 0.99 | 0.01 | 0.00 | 10/9/2026 11:58:57 AM EST | |||
| 20.00 | 4.00 | 4.70 | 4.35 | % | 0.22 | 0 | 0 | 0.44 | 0.91 | 0.04 | -0.01 | 10/9/2026 11:58:57 AM EST | |||
| 22.50 | 2.25 | 2.40 | 2.33 | 1.85 | 0.00 | 0.00% | 0.10 | 0 | 103 | 0.36 | 0.75 | 0.10 | -0.01 | 10/5/2026 | 10/9/2026 11:58:57 AM EST |
| 25.00 | 0.90 | 1.00 | 0.95 | 0.95 | +0.05 | +5.56% | 0.04 | 6,534 | 1,265 | 0.38 | 0.44 | 0.13 | -0.02 | 10/9/2026 | 10/9/2026 11:58:57 AM EST |
| 27.50 | 0.25 | 0.35 | 0.30 | 0.35 | +0.10 | +40.00% | 0.01 | 61 | 316 | 0.37 | 0.20 | 0.09 | -0.01 | 10/9/2026 | 10/9/2026 11:58:57 AM EST |
| 30.00 | 0.05 | 0.25 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.43 | 0.08 | 0.04 | -0.01 | 10/6/2026 | 10/9/2026 11:58:57 AM EST |
| 32.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.69 | 0.02 | 0.01 | 0.00 | 9/18/2026 | 10/9/2026 11:58:57 AM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:58:57 AM 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 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:58:57 AM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:58:57 AM EST | |||
| 17.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.01 | 0.00 | 10/9/2026 11:58:57 AM EST | |||
| 20.00 | 0.05 | 0.25 | 0.15 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.43 | -0.09 | 0.04 | -0.01 | 10/8/2026 | 10/9/2026 11:58:57 AM EST |
| 22.50 | 0.45 | 0.55 | 0.50 | 0.50 | -0.10 | -16.67% | 0.02 | 152 | 433 | 0.38 | -0.25 | 0.10 | -0.01 | 10/9/2026 | 10/9/2026 11:58:57 AM EST |
| 25.00 | 1.55 | 1.65 | 1.60 | 1.65 | -0.38 | -18.72% | 0.06 | 52 | 17 | 0.38 | -0.56 | 0.13 | -0.02 | 10/9/2026 | 10/9/2026 11:58:57 AM EST |
| 27.50 | 3.10 | 3.70 | 3.40 | % | 0.12 | 0 | 0 | 0.48 | -0.80 | 0.09 | -0.01 | 10/9/2026 11:58:57 AM EST | |||
| 30.00 | 5.70 | 6.40 | 6.05 | % | 0.20 | 0 | 0 | 0.74 | -0.92 | 0.04 | -0.01 | 10/9/2026 11:58:57 AM EST | |||
| 32.50 | 7.40 | 9.40 | 8.40 | % | 0.26 | 0 | 0 | 1.09 | -0.98 | 0.01 | 0.00 | 10/9/2026 11:58:57 AM EST | |||
| 35.00 | 9.90 | 12.20 | 11.05 | % | 0.32 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/9/2026 11:58:57 AM EST |