Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $25.95 as of 11/5/2026 10:21:22 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 | 13.70 | 17.60 | 15.65 | 11.10 | 0.00 | 0.00% | 1.25 | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 11/5/2026 9:58:52 AM EST |
| 15.00 | 11.30 | 15.00 | 13.15 | 8.60 | 0.00 | 0.00% | 0.88 | 0 | 27 | 2.33 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 11/5/2026 9:58:52 AM EST |
| 17.50 | 8.80 | 12.50 | 10.65 | 8.80 | 0.00 | 0.00% | 0.61 | 0 | 10 | 1.95 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 9:58:52 AM EST |
| 20.00 | 7.80 | 8.60 | 8.20 | 8.00 | +2.10 | +35.60% | 0.41 | 8 | 462 | 1.10 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 9:58:52 AM EST |
| 22.50 | 5.40 | 5.80 | 5.60 | 5.60 | +1.80 | +47.37% | 0.25 | 5 | 3,105 | 0.74 | 0.98 | 0.02 | -0.01 | 11/5/2026 | 11/5/2026 9:58:52 AM EST |
| 25.00 | 3.20 | 3.50 | 3.35 | 3.40 | +1.51 | +79.90% | 0.13 | 10,578 | 24,311 | 0.31 | 0.86 | 0.07 | -0.01 | 11/5/2026 | 11/5/2026 9:58:52 AM EST |
| 27.50 | 1.45 | 1.60 | 1.53 | 1.50 | +0.75 | +100.00% | 0.06 | 11,049 | 18,348 | 0.31 | 0.59 | 0.14 | -0.02 | 11/5/2026 | 11/5/2026 9:58:52 AM EST |
| 30.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.27 | +117.40% | 0.02 | 844 | 7,595 | 0.32 | 0.25 | 0.12 | -0.01 | 11/5/2026 | 11/5/2026 9:58:52 AM EST |
| 32.50 | 0.05 | 0.25 | 0.15 | 0.16 | +0.01 | +6.67% | 0.00 | 13 | 345 | 0.34 | 0.08 | 0.05 | -0.01 | 11/5/2026 | 11/5/2026 9:58:52 AM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 570 | 0.47 | 0.01 | 0.01 | 0.00 | 11/4/2026 | 11/5/2026 9:58:52 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 211 | 1.64 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 11/5/2026 9:58:52 AM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 99 | 1.49 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/5/2026 9:58:52 AM EST |
| 17.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 409 | 1.19 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 11/5/2026 9:58:52 AM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1,953 | 0.81 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/5/2026 9:58:52 AM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.08 | -0.16 | -66.67% | 0.00 | 12 | 4,483 | 0.46 | -0.02 | 0.02 | -0.01 | 11/5/2026 | 11/5/2026 9:58:52 AM EST |
| 25.00 | 0.05 | 0.35 | 0.20 | 0.15 | -0.55 | -78.58% | 0.01 | 1 | 1,193 | 0.31 | -0.14 | 0.07 | -0.01 | 11/5/2026 | 11/5/2026 9:58:52 AM EST |
| 27.50 | 0.85 | 0.90 | 0.88 | 0.90 | -1.07 | -54.32% | 0.03 | 6 | 13 | 0.27 | -0.41 | 0.14 | -0.02 | 11/5/2026 | 11/5/2026 9:58:52 AM EST |
| 30.00 | 1.75 | 2.55 | 2.15 | 2.45 | -3.69 | -60.10% | 0.07 | 27 | 8 | 0.27 | -0.75 | 0.12 | -0.01 | 11/5/2026 | 11/5/2026 9:58:52 AM EST |
| 32.50 | 4.00 | 5.20 | 4.60 | 7.71 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.56 | -0.92 | 0.05 | -0.01 | 8/31/2026 | 11/5/2026 9:58:52 AM EST |
| 35.00 | 5.10 | 8.80 | 6.95 | % | 0.20 | 0 | 0 | 1.06 | -0.99 | 0.01 | 0.00 | 11/5/2026 9:58:52 AM EST |