Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $22.52 as of 2/4/2025 10:25:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.90 | 22.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 5.00 | 15.40 | 19.90 | % | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 7.50 | 12.70 | 17.50 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 10.00 | 10.50 | 14.90 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 12.50 | 7.70 | 11.60 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 15.00 | 7.40 | 7.80 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 17.50 | 4.90 | 5.30 | 4.89 | 0.00 | 0.00% | 0 | 11 | 0.57 | 0.98 | 0.02 | 0.00 | 1/31/2025 | 2/4/2025 4:00:11 PM EST |
| 20.00 | 2.75 | 2.90 | 2.85 | +0.40 | +16.33% | 7 | 62 | 0.34 | 0.86 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 4:00:11 PM EST |
| 22.50 | 1.00 | 1.10 | 1.00 | +0.25 | +33.34% | 14 | 85 | 0.31 | 0.54 | 0.17 | -0.01 | 2/4/2025 | 2/4/2025 4:00:11 PM EST |
| 25.00 | 0.20 | 0.30 | 0.25 | +0.10 | +66.67% | 45 | 120 | 0.31 | 0.18 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 4:00:11 PM EST |
| 27.50 | 0.00 | 0.10 | 0.10 | +0.02 | +25.00% | 2 | 1 | 0.37 | 0.03 | 0.03 | 0.00 | 2/4/2025 | 2/4/2025 4:00:11 PM EST |
| 30.00 | 0.00 | 0.45 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 32.50 | 0.00 | 1.30 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 35.00 | 0.00 | 1.30 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 37.50 | 0.00 | 2.00 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 5.00 | 0.00 | 1.35 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 7.50 | 0.00 | 1.35 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 10.00 | 0.00 | 1.35 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 12.50 | 0.00 | 0.45 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 15.00 | 0.00 | 0.45 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 17.50 | 0.00 | 0.15 | % | 0 | 0 | 0.54 | -0.02 | 0.02 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 2 | 608 | 0.30 | -0.14 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 4:00:11 PM EST |
| 22.50 | 0.85 | 0.95 | 1.20 | 0.00 | 0.00% | 0 | 8 | 0.31 | -0.46 | 0.17 | -0.01 | 2/3/2025 | 2/4/2025 4:00:11 PM EST |
| 25.00 | 2.05 | 2.70 | % | 0 | 0 | 0.18 | -0.82 | 0.11 | -0.01 | 2/4/2025 4:00:11 PM EST | |||
| 27.50 | 4.80 | 5.30 | % | 0 | 0 | 0.57 | -0.97 | 0.03 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 30.00 | 7.20 | 7.90 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 32.50 | 8.10 | 12.00 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 35.00 | 10.40 | 14.60 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 37.50 | 12.90 | 17.10 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST |