Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $25.70 as of 12/26/2025 8:18:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 9.00 | 10.90 | 9.95 | % | 0.62 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 17.00 | 8.00 | 9.90 | 8.95 | % | 0.53 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 18.00 | 7.00 | 9.30 | 8.15 | % | 0.45 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 19.00 | 6.00 | 8.50 | 7.25 | % | 0.38 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 20.00 | 3.90 | 7.30 | 5.60 | % | 0.28 | 0 | 0 | 1.19 | 0.99 | 0.01 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 21.00 | 4.20 | 5.90 | 5.05 | % | 0.24 | 0 | 0 | 0.89 | 0.97 | 0.02 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 22.00 | 3.30 | 5.10 | 4.20 | % | 0.19 | 0 | 0 | 0.85 | 0.94 | 0.04 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 23.00 | 2.20 | 4.00 | 3.10 | % | 0.13 | 0 | 0 | 0.69 | 0.88 | 0.07 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 24.00 | 1.40 | 3.20 | 2.30 | % | 0.10 | 0 | 0 | 0.63 | 0.77 | 0.10 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 25.00 | 1.10 | 1.95 | 1.53 | % | 0.06 | 0 | 0 | 0.29 | 0.65 | 0.14 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 26.00 | 0.85 | 1.35 | 1.10 | 1.20 | % | 0.04 | 1 | 0 | 0.33 | 0.51 | 0.16 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST | |
| 27.00 | 0.10 | 1.00 | 0.55 | % | 0.02 | 0 | 0 | 0.27 | 0.36 | 0.15 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 28.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.30 | 0.26 | 0.11 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.52 | 0.15 | 0.09 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.47 | 0.11 | 0.06 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.73 | 0.05 | 0.04 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 32.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.81 | 0.03 | 0.02 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 33.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.87 | 0.01 | 0.01 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 34.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.93 | 0.01 | 0.01 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 36.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 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 | 1.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 18.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 19.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 1.49 | -0.01 | 0.01 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 21.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 1.36 | -0.03 | 0.02 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 1.21 | -0.06 | 0.04 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 2.35 | 1.18 | % | 0.05 | 0 | 0 | 1.10 | -0.12 | 0.07 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 24.00 | 0.05 | 1.00 | 0.53 | % | 0.02 | 0 | 0 | 0.35 | -0.23 | 0.10 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 25.00 | 0.35 | 1.05 | 0.70 | % | 0.03 | 0 | 0 | 0.32 | -0.35 | 0.14 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 26.00 | 0.75 | 1.45 | 1.10 | % | 0.04 | 0 | 0 | 0.30 | -0.49 | 0.16 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 27.00 | 1.35 | 2.05 | 1.70 | % | 0.06 | 0 | 0 | 0.29 | -0.64 | 0.15 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 28.00 | 2.30 | 2.70 | 2.50 | 4.60 | % | 0.09 | 1 | 0 | 0.31 | -0.74 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST | |
| 29.00 | 2.70 | 4.10 | 3.40 | % | 0.12 | 0 | 0 | 0.60 | -0.85 | 0.09 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 30.00 | 2.30 | 5.90 | 4.10 | % | 0.14 | 0 | 0 | 0.93 | -0.89 | 0.06 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 31.00 | 3.10 | 6.20 | 4.65 | % | 0.15 | 0 | 0 | 0.78 | -0.95 | 0.04 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 32.00 | 5.20 | 7.10 | 6.15 | % | 0.19 | 0 | 0 | 0.81 | -0.97 | 0.02 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 33.00 | 5.10 | 9.30 | 7.20 | % | 0.22 | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 34.00 | 6.10 | 10.30 | 8.20 | % | 0.24 | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 35.00 | 7.10 | 11.30 | 9.20 | % | 0.26 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 36.00 | 8.10 | 12.30 | 10.20 | % | 0.28 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST |