Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $24.33 as of 8/17/2026 9:20:09 AM 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 | 9.60 | 12.60 | 11.10 | 11.10 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:51 PM EST |
| 15.00 | 7.70 | 10.20 | 8.95 | 8.30 | 0.00 | 0.00% | 0.60 | 0 | 27 | 1.03 | 0.98 | 0.01 | 0.00 | 8/6/2026 | 8/17/2026 3:59:51 PM EST |
| 17.50 | 5.50 | 7.80 | 6.65 | 6.10 | 0.00 | 0.00% | 0.38 | 0 | 12 | 0.81 | 0.94 | 0.02 | 0.00 | 7/31/2026 | 8/17/2026 3:59:51 PM EST |
| 20.00 | 4.20 | 4.40 | 4.30 | 4.31 | -0.61 | -12.40% | 0.21 | 1 | 420 | 0.32 | 0.83 | 0.05 | -0.01 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 22.50 | 2.45 | 2.95 | 2.70 | 2.55 | -0.36 | -12.38% | 0.12 | 56 | 3,438 | 0.35 | 0.67 | 0.08 | -0.01 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 25.00 | 1.25 | 1.30 | 1.28 | 1.29 | -0.26 | -16.78% | 0.05 | 1,782 | 3,536 | 0.31 | 0.45 | 0.09 | -0.01 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 27.50 | 0.60 | 0.65 | 0.63 | 0.60 | -0.13 | -17.81% | 0.02 | 1,612 | 334 | 0.32 | 0.26 | 0.07 | -0.01 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 30.00 | 0.20 | 0.30 | 0.25 | 0.30 | -0.07 | -18.92% | 0.01 | 7 | 1,605 | 0.31 | 0.15 | 0.05 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 32.50 | 0.10 | 0.15 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.33 | 0.08 | 0.03 | 0.00 | 8/13/2026 | 8/17/2026 3:59:51 PM EST |
| 35.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 498 | 0.34 | 0.05 | 0.02 | 0.00 | 8/13/2026 | 8/17/2026 3:59:51 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 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.09 | 0 | 212 | 1.61 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.53 | -0.02 | 0.01 | 0.00 | 8/14/2026 | 8/17/2026 3:59:51 PM EST |
| 17.50 | 0.10 | 0.40 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 392 | 0.42 | -0.06 | 0.02 | 0.00 | 8/13/2026 | 8/17/2026 3:59:51 PM EST |
| 20.00 | 0.35 | 0.50 | 0.43 | 0.41 | -0.01 | -2.39% | 0.02 | 1 | 99 | 0.34 | -0.17 | 0.05 | -0.01 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 22.50 | 1.05 | 1.20 | 1.13 | 1.14 | +0.19 | +20.00% | 0.05 | 3,663 | 259 | 0.33 | -0.33 | 0.08 | -0.01 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 25.00 | 2.20 | 2.45 | 2.33 | 1.97 | 0.00 | 0.00% | 0.09 | 0 | 57 | 0.32 | -0.55 | 0.09 | -0.01 | 8/14/2026 | 8/17/2026 3:59:51 PM EST |
| 27.50 | 3.70 | 4.40 | 4.05 | 4.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.37 | -0.74 | 0.07 | -0.01 | 8/7/2026 | 8/17/2026 3:59:51 PM EST |
| 30.00 | 6.00 | 6.60 | 6.30 | 8.90 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.40 | -0.85 | 0.05 | 0.00 | 7/21/2026 | 8/17/2026 3:59:51 PM EST |
| 32.50 | 7.10 | 10.50 | 8.80 | 11.15 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.82 | -0.92 | 0.03 | 0.00 | 5/28/2026 | 8/17/2026 3:59:51 PM EST |
| 35.00 | 9.80 | 13.40 | 11.60 | % | 0.33 | 0 | 0 | 0.99 | -0.95 | 0.02 | 0.00 | 8/17/2026 3:59:51 PM EST |