Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $28.60 as of 10/16/2025 6:48:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 7.70 | 11.90 | 9.80 | % | 0.52 | 0 | 0 | 1.85 | 0.99 | 0.00 | 0.00 | 10/16/2025 3:59:48 PM EST | |||
| 20.00 | 7.00 | 10.90 | 8.95 | % | 0.45 | 0 | 0 | 1.71 | 0.98 | 0.01 | 0.00 | 10/16/2025 3:59:48 PM EST | |||
| 21.00 | 5.80 | 9.90 | 7.85 | % | 0.37 | 0 | 0 | 1.56 | 0.97 | 0.01 | -0.01 | 10/16/2025 3:59:48 PM EST | |||
| 22.00 | 4.80 | 8.90 | 6.85 | % | 0.31 | 0 | 0 | 1.43 | 0.95 | 0.02 | -0.01 | 10/16/2025 3:59:48 PM EST | |||
| 23.00 | 4.10 | 8.00 | 6.05 | % | 0.26 | 0 | 0 | 1.33 | 0.92 | 0.03 | -0.01 | 10/16/2025 3:59:48 PM EST | |||
| 24.00 | 3.20 | 7.10 | 5.15 | % | 0.21 | 0 | 0 | 1.20 | 0.88 | 0.04 | -0.01 | 10/16/2025 3:59:48 PM EST | |||
| 25.00 | 2.30 | 6.20 | 4.25 | % | 0.17 | 0 | 0 | 1.10 | 0.82 | 0.06 | -0.02 | 10/16/2025 3:59:48 PM EST | |||
| 26.00 | 1.50 | 5.30 | 3.40 | % | 0.13 | 0 | 0 | 1.03 | 0.75 | 0.07 | -0.02 | 10/16/2025 3:59:48 PM EST | |||
| 27.00 | 0.35 | 4.50 | 2.43 | % | 0.09 | 0 | 0 | 0.95 | 0.67 | 0.08 | -0.02 | 10/16/2025 3:59:48 PM EST | |||
| 28.00 | 0.45 | 3.80 | 2.13 | % | 0.08 | 0 | 0 | 0.89 | 0.59 | 0.09 | -0.02 | 10/16/2025 3:59:48 PM EST | |||
| 29.00 | 0.00 | 3.30 | 1.65 | % | 0.06 | 0 | 0 | 0.88 | 0.50 | 0.09 | -0.02 | 10/16/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 2.95 | 1.48 | % | 0.05 | 0 | 0 | 0.89 | 0.41 | 0.09 | -0.02 | 10/16/2025 3:59:48 PM EST | |||
| 31.00 | 0.00 | 2.65 | 1.33 | % | 0.04 | 0 | 0 | 0.91 | 0.33 | 0.08 | -0.02 | 10/16/2025 3:59:48 PM EST | |||
| 32.00 | 0.00 | 2.50 | 1.25 | % | 0.04 | 0 | 0 | 0.95 | 0.25 | 0.07 | -0.02 | 10/16/2025 3:59:48 PM EST | |||
| 33.00 | 0.00 | 2.35 | 1.18 | % | 0.04 | 0 | 0 | 0.99 | 0.19 | 0.06 | -0.01 | 10/16/2025 3:59:48 PM EST | |||
| 34.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 0.76 | 0.15 | 0.05 | -0.01 | 10/16/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.10 | 0.11 | 0.04 | -0.01 | 10/16/2025 3:59:48 PM EST | |||
| 36.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 0.86 | 0.08 | 0.03 | -0.01 | 10/16/2025 3:59:48 PM EST | |||
| 37.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.85 | 0.05 | 0.03 | -0.01 | 10/16/2025 3:59:48 PM EST | |||
| 38.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.90 | 0.04 | 0.02 | 0.00 | 10/16/2025 3:59:48 PM EST | |||
| 39.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.95 | 0.03 | 0.01 | 0.00 | 10/16/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.99 | 0.02 | 0.01 | 0.00 | 10/16/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 1.81 | -0.01 | 0.00 | 0.00 | 10/16/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.19 | -0.02 | 0.01 | 0.00 | 10/16/2025 3:59:48 PM EST | |||
| 21.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.08 | -0.03 | 0.01 | -0.01 | 10/16/2025 3:59:48 PM EST | |||
| 22.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.41 | -0.05 | 0.02 | -0.01 | 10/16/2025 3:59:48 PM EST | |||
| 23.00 | 0.00 | 1.20 | 0.60 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.94 | -0.08 | 0.03 | -0.01 | 10/15/2025 | 10/16/2025 3:59:48 PM EST |
| 24.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 1.08 | -0.12 | 0.04 | -0.01 | 10/16/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 2.40 | 1.20 | % | 0.05 | 0 | 0 | 1.09 | -0.18 | 0.06 | -0.02 | 10/16/2025 3:59:48 PM EST | |||
| 26.00 | 0.00 | 2.55 | 1.28 | % | 0.05 | 0 | 0 | 1.01 | -0.25 | 0.07 | -0.02 | 10/16/2025 3:59:48 PM EST | |||
| 27.00 | 0.00 | 2.75 | 1.38 | % | 0.05 | 0 | 0 | 0.93 | -0.33 | 0.08 | -0.02 | 10/16/2025 3:59:48 PM EST | |||
| 28.00 | 0.00 | 3.10 | 1.55 | 0.97 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.89 | -0.41 | 0.09 | -0.02 | 10/15/2025 | 10/16/2025 3:59:48 PM EST |
| 29.00 | 0.30 | 3.60 | 1.95 | 1.55 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.88 | -0.50 | 0.09 | -0.02 | 10/13/2025 | 10/16/2025 3:59:48 PM EST |
| 30.00 | 0.40 | 4.20 | 2.30 | % | 0.08 | 0 | 0 | 0.88 | -0.59 | 0.09 | -0.02 | 10/16/2025 3:59:48 PM EST | |||
| 31.00 | 1.30 | 5.00 | 3.15 | % | 0.10 | 0 | 0 | 0.92 | -0.67 | 0.08 | -0.02 | 10/16/2025 3:59:48 PM EST | |||
| 32.00 | 2.15 | 5.20 | 3.68 | % | 0.12 | 0 | 0 | 0.80 | -0.75 | 0.07 | -0.02 | 10/16/2025 3:59:48 PM EST | |||
| 33.00 | 2.50 | 5.90 | 4.20 | % | 0.13 | 0 | 0 | 0.79 | -0.81 | 0.06 | -0.01 | 10/16/2025 3:59:48 PM EST | |||
| 34.00 | 3.60 | 7.20 | 5.40 | % | 0.16 | 0 | 0 | 0.94 | -0.85 | 0.05 | -0.01 | 10/16/2025 3:59:48 PM EST | |||
| 35.00 | 4.40 | 8.40 | 6.40 | % | 0.18 | 0 | 0 | 1.06 | -0.89 | 0.04 | -0.01 | 10/16/2025 3:59:48 PM EST | |||
| 36.00 | 5.40 | 9.40 | 7.40 | % | 0.21 | 0 | 0 | 1.12 | -0.92 | 0.03 | -0.01 | 10/16/2025 3:59:48 PM EST | |||
| 37.00 | 6.30 | 10.40 | 8.35 | % | 0.23 | 0 | 0 | 1.18 | -0.95 | 0.03 | -0.01 | 10/16/2025 3:59:48 PM EST | |||
| 38.00 | 7.40 | 11.40 | 9.40 | % | 0.25 | 0 | 0 | 1.24 | -0.96 | 0.02 | 0.00 | 10/16/2025 3:59:48 PM EST | |||
| 39.00 | 8.30 | 12.40 | 10.35 | % | 0.27 | 0 | 0 | 1.29 | -0.97 | 0.01 | 0.00 | 10/16/2025 3:59:48 PM EST | |||
| 40.00 | 9.20 | 13.40 | 11.30 | % | 0.28 | 0 | 0 | 1.34 | -0.98 | 0.01 | 0.00 | 10/16/2025 3:59:48 PM EST |