Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $25.74 as of 1/7/2026 1:03:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 8.10 | 11.50 | 9.80 | % | 0.61 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:01 PM EST | |||
| 17.00 | 7.10 | 10.40 | 8.75 | % | 0.51 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:01 PM EST | |||
| 18.00 | 6.10 | 9.50 | 7.80 | % | 0.43 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:01 PM EST | |||
| 19.00 | 5.10 | 8.50 | 6.80 | % | 0.36 | 0 | 0 | 1.69 | 0.99 | 0.01 | -0.01 | 1/7/2026 12:59:01 PM EST | |||
| 20.00 | 4.20 | 7.60 | 5.90 | % | 0.30 | 0 | 0 | 1.56 | 0.98 | 0.02 | -0.01 | 1/7/2026 12:59:01 PM EST | |||
| 21.00 | 3.20 | 6.60 | 4.90 | % | 0.23 | 0 | 0 | 1.40 | 0.93 | 0.04 | -0.01 | 1/7/2026 12:59:01 PM EST | |||
| 22.00 | 2.35 | 4.90 | 3.63 | % | 0.17 | 0 | 0 | 0.98 | 0.88 | 0.06 | -0.01 | 1/7/2026 12:59:01 PM EST | |||
| 23.00 | 1.55 | 4.00 | 2.78 | % | 0.12 | 0 | 0 | 0.87 | 0.81 | 0.09 | -0.02 | 1/7/2026 12:59:01 PM EST | |||
| 24.00 | 1.75 | 2.00 | 1.88 | % | 0.08 | 0 | 0 | 0.33 | 0.71 | 0.12 | -0.02 | 1/7/2026 12:59:01 PM EST | |||
| 25.00 | 1.10 | 1.30 | 1.20 | 1.20 | -0.38 | -24.06% | 0.05 | 5 | 1 | 0.31 | 0.58 | 0.15 | -0.02 | 1/7/2026 | 1/7/2026 12:59:01 PM EST |
| 26.00 | 0.70 | 0.90 | 0.80 | 0.75 | -0.17 | -18.48% | 0.03 | 6 | 17 | 0.33 | 0.43 | 0.15 | -0.02 | 1/7/2026 | 1/7/2026 12:59:01 PM EST |
| 27.00 | 0.35 | 0.50 | 0.43 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.31 | 0.29 | 0.13 | -0.01 | 1/5/2026 | 1/7/2026 12:59:01 PM EST |
| 28.00 | 0.15 | 0.35 | 0.25 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.32 | 0.20 | 0.10 | -0.01 | 1/6/2026 | 1/7/2026 12:59:01 PM EST |
| 29.00 | 0.10 | 0.75 | 0.43 | % | 0.01 | 0 | 0 | 0.45 | 0.12 | 0.07 | -0.01 | 1/7/2026 12:59:01 PM EST | |||
| 30.00 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.49 | 0.07 | 0.05 | -0.01 | 1/2/2026 | 1/7/2026 12:59:01 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.83 | 0.03 | 0.03 | 0.00 | 1/7/2026 12:59:01 PM EST | |||
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.01 | 0.00 | 1/7/2026 12:59:01 PM EST | |||
| 33.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.98 | 0.01 | 0.01 | 0.00 | 1/7/2026 12:59:01 PM EST | |||
| 34.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:01 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:01 PM EST | |||
| 36.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:01 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:01 PM EST | |||
| 18.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 12:59:01 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.14 | -0.01 | 0.01 | -0.01 | 1/7/2026 12:59:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.91 | -0.02 | 0.02 | -0.01 | 1/7/2026 12:59:01 PM EST | |||
| 21.00 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 0.42 | -0.07 | 0.04 | -0.01 | 1/7/2026 12:59:01 PM EST | |||
| 22.00 | 0.15 | 0.30 | 0.23 | 0.20 | % | 0.01 | 1 | 0 | 0.41 | -0.12 | 0.06 | -0.01 | 1/7/2026 | 1/7/2026 12:59:01 PM EST | |
| 23.00 | 0.25 | 0.45 | 0.35 | 0.30 | % | 0.02 | 1 | 0 | 0.38 | -0.19 | 0.09 | -0.02 | 1/7/2026 | 1/7/2026 12:59:01 PM EST | |
| 24.00 | 0.50 | 0.60 | 0.55 | 0.50 | +0.10 | +25.00% | 0.02 | 1 | 1 | 0.35 | -0.29 | 0.12 | -0.02 | 1/7/2026 | 1/7/2026 12:59:01 PM EST |
| 25.00 | 0.75 | 1.05 | 0.90 | 0.88 | +0.18 | +25.72% | 0.04 | 4 | 1 | 0.31 | -0.42 | 0.15 | -0.02 | 1/7/2026 | 1/7/2026 12:59:01 PM EST |
| 26.00 | 1.30 | 1.65 | 1.48 | % | 0.06 | 0 | 0 | 0.32 | -0.57 | 0.15 | -0.02 | 1/7/2026 12:59:01 PM EST | |||
| 27.00 | 2.00 | 2.40 | 2.20 | % | 0.08 | 0 | 0 | 0.32 | -0.71 | 0.13 | -0.01 | 1/7/2026 12:59:01 PM EST | |||
| 28.00 | 1.70 | 3.90 | 2.80 | % | 0.10 | 0 | 0 | 0.70 | -0.80 | 0.10 | -0.01 | 1/7/2026 12:59:01 PM EST | |||
| 29.00 | 2.55 | 5.10 | 3.83 | % | 0.13 | 0 | 0 | 0.86 | -0.88 | 0.07 | -0.01 | 1/7/2026 12:59:01 PM EST | |||
| 30.00 | 3.50 | 6.00 | 4.75 | % | 0.16 | 0 | 0 | 0.91 | -0.93 | 0.05 | -0.01 | 1/7/2026 12:59:01 PM EST | |||
| 31.00 | 3.70 | 7.20 | 5.45 | % | 0.18 | 0 | 0 | 1.06 | -0.97 | 0.03 | 0.00 | 1/7/2026 12:59:01 PM EST | |||
| 32.00 | 5.40 | 8.10 | 6.75 | % | 0.21 | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 1/7/2026 12:59:01 PM EST | |||
| 33.00 | 6.40 | 9.20 | 7.80 | % | 0.24 | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 1/7/2026 12:59:01 PM EST | |||
| 34.00 | 7.40 | 10.20 | 8.80 | % | 0.26 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:59:01 PM EST | |||
| 35.00 | 8.40 | 11.30 | 9.85 | % | 0.28 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:59:01 PM EST | |||
| 36.00 | 9.40 | 12.20 | 10.80 | % | 0.30 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:59:01 PM EST |