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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.10 | 12.50 | 10.80 | % | 0.72 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:01 PM EST | |||
| 17.50 | 5.90 | 9.90 | 7.90 | % | 0.45 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:01 PM EST | |||
| 20.00 | 4.10 | 6.70 | 5.40 | % | 0.27 | 0 | 0 | 1.10 | 0.98 | 0.02 | 0.00 | 1/7/2026 12:59:01 PM EST | |||
| 22.50 | 3.00 | 3.20 | 3.10 | 3.20 | % | 0.14 | 1 | 0 | 0.36 | 0.84 | 0.08 | -0.01 | 1/7/2026 | 1/7/2026 12:59:01 PM EST | |
| 25.00 | 1.20 | 1.35 | 1.28 | 1.29 | -0.24 | -15.69% | 0.05 | 15 | 31 | 0.32 | 0.57 | 0.14 | -0.01 | 1/7/2026 | 1/7/2026 12:59:01 PM EST |
| 27.50 | 0.35 | 0.40 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 391 | 0.31 | 0.24 | 0.11 | -0.01 | 1/6/2026 | 1/7/2026 12:59:01 PM EST |
| 30.00 | 0.05 | 1.00 | 0.53 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.50 | 0.07 | 0.05 | 0.00 | 1/6/2026 | 1/7/2026 12:59:01 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.52 | 0.01 | 0.01 | 0.00 | 1/6/2026 | 1/7/2026 12:59:01 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:01 PM EST | |||
| 37.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:01 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.24 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:01 PM EST | |||
| 17.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:01 PM EST | |||
| 20.00 | 0.00 | 1.50 | 0.75 | % | 0.04 | 0 | 0 | 1.14 | -0.02 | 0.02 | 0.00 | 1/7/2026 12:59:01 PM EST | |||
| 22.50 | 0.20 | 0.40 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.37 | -0.16 | 0.08 | -0.01 | 12/29/2025 | 1/7/2026 12:59:01 PM EST |
| 25.00 | 0.90 | 1.00 | 0.95 | 0.95 | +0.20 | +26.67% | 0.04 | 4 | 294 | 0.32 | -0.43 | 0.14 | -0.01 | 1/7/2026 | 1/7/2026 12:59:01 PM EST |
| 27.50 | 2.00 | 3.40 | 2.70 | 2.36 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.59 | -0.76 | 0.11 | -0.01 | 12/19/2025 | 1/7/2026 12:59:01 PM EST |
| 30.00 | 2.65 | 6.30 | 4.48 | % | 0.15 | 0 | 0 | 0.92 | -0.93 | 0.05 | 0.00 | 1/7/2026 12:59:01 PM EST | |||
| 32.50 | 5.20 | 9.30 | 7.25 | % | 0.22 | 0 | 0 | 1.25 | -0.99 | 0.01 | 0.00 | 1/7/2026 12:59:01 PM EST | |||
| 35.00 | 7.60 | 11.80 | 9.70 | % | 0.28 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:59:01 PM EST | |||
| 37.50 | 10.10 | 14.30 | 12.20 | % | 0.33 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:59:01 PM EST | |||
| 40.00 | 12.60 | 16.80 | 14.70 | % | 0.37 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:59:01 PM EST |