Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $25.25 as of 1/9/2026 3:43:48 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 | 8.10 | 12.20 | 10.15 | % | 0.68 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 16.00 | 7.10 | 11.20 | 9.15 | % | 0.57 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 17.00 | 6.10 | 10.20 | 8.15 | % | 0.48 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 18.00 | 5.10 | 9.20 | 7.15 | % | 0.40 | 0 | 0 | 1.59 | 0.99 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 19.00 | 4.10 | 8.30 | 6.20 | % | 0.33 | 0 | 0 | 1.48 | 0.99 | 0.01 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 20.00 | 3.10 | 7.30 | 5.20 | % | 0.26 | 0 | 0 | 1.33 | 0.97 | 0.02 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 21.00 | 2.25 | 6.40 | 4.33 | % | 0.21 | 0 | 0 | 1.22 | 0.94 | 0.04 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 22.00 | 2.40 | 5.50 | 3.95 | % | 0.18 | 0 | 0 | 1.11 | 0.88 | 0.07 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 23.00 | 0.50 | 4.70 | 2.60 | % | 0.11 | 0 | 0 | 1.02 | 0.79 | 0.10 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 24.00 | 1.70 | 2.00 | 1.85 | % | 0.08 | 0 | 0 | 0.34 | 0.67 | 0.13 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 25.00 | 1.05 | 1.35 | 1.20 | 1.25 | -0.50 | -28.58% | 0.05 | 3 | 3 | 0.32 | 0.53 | 0.15 | -0.01 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 26.00 | 0.60 | 0.90 | 0.75 | % | 0.03 | 0 | 0 | 0.30 | 0.39 | 0.15 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 27.00 | 0.35 | 0.60 | 0.48 | % | 0.02 | 0 | 0 | 0.46 | 0.26 | 0.12 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.50 | 0.16 | 0.09 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 29.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.63 | 0.09 | 0.06 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.06 | 0.05 | 0.04 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.68 | 0.02 | 0.02 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.01 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.01 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 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 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.09 | -0.01 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 1.44 | -0.01 | 0.01 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 1.32 | -0.03 | 0.02 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 21.00 | 0.00 | 2.30 | 1.15 | % | 0.05 | 0 | 0 | 1.21 | -0.06 | 0.04 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 22.00 | 0.05 | 0.65 | 0.35 | % | 0.02 | 0 | 0 | 0.56 | -0.12 | 0.07 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 23.00 | 0.20 | 0.55 | 0.38 | % | 0.02 | 0 | 0 | 0.47 | -0.21 | 0.10 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 24.00 | 0.45 | 0.80 | 0.63 | % | 0.03 | 0 | 0 | 0.30 | -0.33 | 0.13 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 25.00 | 0.90 | 1.20 | 1.05 | 1.05 | % | 0.04 | 1 | 0 | 0.30 | -0.47 | 0.15 | -0.01 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 26.00 | 1.45 | 1.75 | 1.60 | % | 0.06 | 0 | 0 | 0.29 | -0.61 | 0.15 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 27.00 | 1.85 | 3.00 | 2.43 | % | 0.09 | 0 | 0 | 0.75 | -0.74 | 0.12 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 28.00 | 2.20 | 4.20 | 3.20 | % | 0.11 | 0 | 0 | 0.64 | -0.84 | 0.09 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 29.00 | 2.05 | 6.10 | 4.08 | % | 0.14 | 0 | 0 | 0.98 | -0.91 | 0.06 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 30.00 | 2.95 | 7.00 | 4.98 | % | 0.17 | 0 | 0 | 1.03 | -0.95 | 0.04 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 31.00 | 3.90 | 8.00 | 5.95 | % | 0.19 | 0 | 0 | 1.10 | -0.98 | 0.02 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 32.00 | 4.90 | 9.00 | 6.95 | % | 0.22 | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 33.00 | 5.90 | 10.00 | 7.95 | % | 0.24 | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 34.00 | 6.90 | 11.00 | 8.95 | % | 0.26 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 35.00 | 7.90 | 12.00 | 9.95 | % | 0.28 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST |