Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $22.10 as of 1/30/2026 8:43:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.40 | 11.60 | 10.00 | % | 0.80 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:44 PM EST | |||
| 15.00 | 5.70 | 8.30 | 7.00 | % | 0.47 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:44 PM EST | |||
| 17.50 | 4.40 | 5.80 | 5.10 | 7.75 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.01 | 0.94 | 0.03 | -0.01 | 1/9/2026 | 1/30/2026 3:59:44 PM EST |
| 20.00 | 2.30 | 2.65 | 2.48 | 3.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.32 | 0.79 | 0.09 | -0.01 | 1/23/2026 | 1/30/2026 3:59:44 PM EST |
| 22.50 | 0.95 | 1.05 | 1.00 | 0.89 | -0.21 | -19.10% | 0.04 | 49 | 163 | 0.35 | 0.49 | 0.14 | -0.01 | 1/30/2026 | 1/30/2026 3:59:44 PM EST |
| 25.00 | 0.25 | 0.30 | 0.28 | 0.30 | +0.01 | +3.45% | 0.01 | 2 | 3,537 | 0.34 | 0.20 | 0.10 | -0.01 | 1/30/2026 | 1/30/2026 3:59:44 PM EST |
| 27.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 3 | 745 | 0.38 | 0.08 | 0.05 | 0.00 | 1/30/2026 | 1/30/2026 3:59:44 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,670 | 0.55 | 0.01 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 3:59:44 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 897 | 1.53 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:44 PM EST |
| 35.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 195 | 1.43 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:44 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 1/30/2026 3:59:44 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/30/2026 3:59:44 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/30/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:44 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:44 PM EST | |||
| 17.50 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.46 | -0.06 | 0.03 | -0.01 | 12/19/2025 | 1/30/2026 3:59:44 PM EST |
| 20.00 | 0.30 | 0.50 | 0.40 | 0.42 | +0.13 | +44.83% | 0.02 | 12 | 140 | 0.39 | -0.21 | 0.09 | -0.01 | 1/30/2026 | 1/30/2026 3:59:44 PM EST |
| 22.50 | 1.20 | 1.35 | 1.28 | 1.35 | +0.20 | +17.40% | 0.06 | 362 | 2,646 | 0.35 | -0.51 | 0.14 | -0.01 | 1/30/2026 | 1/30/2026 3:59:44 PM EST |
| 25.00 | 3.00 | 3.30 | 3.15 | 3.23 | +0.29 | +9.87% | 0.13 | 15 | 2,894 | 0.37 | -0.80 | 0.10 | -0.01 | 1/30/2026 | 1/30/2026 3:59:44 PM EST |
| 27.50 | 4.60 | 5.80 | 5.20 | 4.55 | 0.00 | 0.00% | 0.19 | 0 | 322 | 0.61 | -0.92 | 0.05 | 0.00 | 1/26/2026 | 1/30/2026 3:59:44 PM EST |
| 30.00 | 6.90 | 9.40 | 8.15 | 5.52 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.20 | -0.99 | 0.01 | 0.00 | 1/13/2026 | 1/30/2026 3:59:44 PM EST |
| 32.50 | 8.60 | 12.20 | 10.40 | % | 0.32 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:44 PM EST | |||
| 35.00 | 11.80 | 14.70 | 13.25 | % | 0.38 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:44 PM EST | |||
| 37.50 | 13.50 | 17.20 | 15.35 | % | 0.41 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:44 PM EST | |||
| 40.00 | 16.00 | 19.70 | 17.85 | % | 0.45 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:44 PM EST | |||
| 42.50 | 18.50 | 22.20 | 20.35 | % | 0.48 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:44 PM EST |