Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $21.60 as of 2/24/2026 8:44:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 8.80 | 11.40 | 10.10 | % | 0.84 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 12.50 | 8.10 | 11.10 | 9.60 | % | 0.77 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 13.00 | 7.80 | 10.40 | 9.10 | % | 0.70 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 14.00 | 7.00 | 7.90 | 7.45 | % | 0.53 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 15.00 | 6.10 | 6.90 | 6.50 | % | 0.43 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 16.00 | 5.10 | 6.00 | 5.55 | % | 0.35 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 17.00 | 4.10 | 4.90 | 4.50 | % | 0.26 | 0 | 0 | 0.88 | 0.99 | 0.01 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 17.50 | 3.60 | 4.40 | 4.00 | 7.75 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.80 | 0.98 | 0.02 | 0.00 | 1/9/2026 | 2/24/2026 4:00:13 PM EST |
| 18.00 | 3.20 | 3.90 | 3.55 | % | 0.20 | 0 | 0 | 0.73 | 0.97 | 0.03 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 18.50 | 2.70 | 3.40 | 3.05 | % | 0.16 | 0 | 0 | 0.65 | 0.95 | 0.05 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 19.00 | 2.25 | 2.90 | 2.58 | % | 0.14 | 0 | 0 | 0.57 | 0.91 | 0.08 | -0.01 | 2/24/2026 4:00:13 PM EST | |||
| 19.50 | 1.85 | 2.55 | 2.20 | % | 0.11 | 0 | 0 | 0.59 | 0.86 | 0.10 | -0.01 | 2/24/2026 4:00:13 PM EST | |||
| 20.00 | 1.45 | 1.95 | 1.70 | 1.93 | 0.00 | 0.00% | 0.08 | 0 | 107 | 0.45 | 0.81 | 0.14 | -0.01 | 2/23/2026 | 2/24/2026 4:00:13 PM EST |
| 20.50 | 1.15 | 1.50 | 1.33 | 1.44 | -0.11 | -7.10% | 0.06 | 120 | 27 | 0.28 | 0.73 | 0.17 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 21.00 | 1.00 | 1.20 | 1.10 | 1.08 | -0.07 | -6.09% | 0.05 | 98 | 49 | 0.35 | 0.64 | 0.20 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 21.50 | 0.70 | 0.85 | 0.78 | 0.80 | -0.04 | -4.77% | 0.04 | 36 | 5 | 0.33 | 0.54 | 0.22 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 22.00 | 0.45 | 0.65 | 0.55 | 0.52 | -0.07 | -11.87% | 0.03 | 328 | 26 | 0.33 | 0.43 | 0.22 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 22.50 | 0.25 | 0.45 | 0.35 | 0.34 | -0.01 | -2.86% | 0.02 | 520 | 569 | 0.31 | 0.32 | 0.20 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 23.00 | 0.15 | 0.30 | 0.23 | 0.23 | -0.07 | -23.34% | 0.01 | 255 | 41 | 0.36 | 0.24 | 0.17 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 23.50 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 606 | 103 | 0.36 | 0.17 | 0.14 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 24.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.05 | -33.34% | 0.01 | 97 | 44 | 0.41 | 0.11 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 24.50 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.57 | 0.07 | 0.07 | -0.01 | 2/23/2026 | 2/24/2026 4:00:13 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 110 | 5,953 | 0.41 | 0.06 | 0.06 | 0.00 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 25.50 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 46 | 15 | 0.56 | 0.03 | 0.04 | 0.00 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.68 | 0.02 | 0.02 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 26.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.86 | 0.01 | 0.01 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 27.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.01 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 18 | 766 | 0.53 | 0.00 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,671 | 1.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:13 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 32.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 897 | 1.25 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 195 | 1.49 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 4:00:13 PM EST |
| 37.50 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 2/24/2026 4:00:13 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 2/24/2026 4:00:13 PM EST |
| 42.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 2/24/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 12.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 14.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 16.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.71 | -0.01 | 0.01 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 17.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.64 | -0.02 | 0.02 | 0.00 | 12/19/2025 | 2/24/2026 4:00:13 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.57 | -0.03 | 0.03 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 18.50 | 0.00 | 0.30 | 0.15 | 0.15 | +0.07 | +87.50% | 0.01 | 140 | 4 | 0.64 | -0.05 | 0.05 | 0.00 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 464 | 10 | 0.39 | -0.09 | 0.08 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 19.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.01 | 260 | 35 | 0.38 | -0.14 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 561 | 798 | 0.35 | -0.19 | 0.14 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 20.50 | 0.25 | 0.35 | 0.30 | 0.30 | +0.01 | +3.45% | 0.01 | 123 | 36 | 0.32 | -0.27 | 0.17 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 21.00 | 0.35 | 0.55 | 0.45 | 0.45 | +0.01 | +2.28% | 0.02 | 204 | 40 | 0.33 | -0.36 | 0.20 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 21.50 | 0.55 | 0.75 | 0.65 | 0.63 | -0.02 | -3.08% | 0.03 | 174 | 46 | 0.32 | -0.46 | 0.22 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 22.00 | 0.80 | 1.00 | 0.90 | 0.89 | +0.01 | +1.14% | 0.04 | 128 | 11 | 0.31 | -0.57 | 0.22 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 22.50 | 1.10 | 1.30 | 1.20 | 1.22 | +0.03 | +2.53% | 0.05 | 294 | 5,004 | 0.28 | -0.68 | 0.20 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 23.00 | 1.35 | 2.00 | 1.68 | 1.58 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.51 | -0.76 | 0.17 | -0.01 | 2/23/2026 | 2/24/2026 4:00:13 PM EST |
| 23.50 | 1.90 | 2.45 | 2.18 | 1.95 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.56 | -0.83 | 0.14 | -0.01 | 2/23/2026 | 2/24/2026 4:00:13 PM EST |
| 24.00 | 2.40 | 3.00 | 2.70 | % | 0.11 | 0 | 0 | 0.65 | -0.89 | 0.10 | -0.01 | 2/24/2026 4:00:13 PM EST | |||
| 24.50 | 2.75 | 3.50 | 3.13 | % | 0.13 | 0 | 0 | 0.71 | -0.93 | 0.07 | -0.01 | 2/24/2026 4:00:13 PM EST | |||
| 25.00 | 3.30 | 4.00 | 3.65 | 2.80 | 0.00 | 0.00% | 0.15 | 0 | 2,866 | 0.76 | -0.94 | 0.06 | 0.00 | 2/20/2026 | 2/24/2026 4:00:13 PM EST |
| 25.50 | 3.80 | 4.50 | 4.15 | % | 0.16 | 0 | 0 | 0.82 | -0.97 | 0.04 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 26.00 | 4.30 | 5.00 | 4.65 | % | 0.18 | 0 | 0 | 0.87 | -0.98 | 0.02 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 26.50 | 4.80 | 5.50 | 5.15 | % | 0.19 | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 27.00 | 5.30 | 6.00 | 5.65 | % | 0.21 | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 27.50 | 5.00 | 7.40 | 6.20 | 4.55 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.51 | -1.00 | 0.01 | 0.00 | 1/26/2026 | 2/24/2026 4:00:13 PM EST |
| 28.00 | 6.30 | 7.00 | 6.65 | % | 0.24 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 29.00 | 7.30 | 8.00 | 7.65 | % | 0.26 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 30.00 | 8.30 | 9.00 | 8.65 | 5.52 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.23 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 2/24/2026 4:00:13 PM EST |
| 31.00 | 9.30 | 10.10 | 9.70 | % | 0.31 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 32.50 | 10.70 | 11.80 | 11.25 | % | 0.35 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 35.00 | 13.20 | 14.30 | 13.75 | % | 0.39 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 37.50 | 15.70 | 16.80 | 16.25 | % | 0.43 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 40.00 | 18.20 | 19.30 | 18.75 | % | 0.47 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 42.50 | 20.70 | 21.80 | 21.25 | % | 0.50 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST |