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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 8.70 | 12.10 | 10.40 | % | 0.87 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:44 PM EST | |||
| 13.00 | 7.70 | 10.30 | 9.00 | % | 0.69 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:44 PM EST | |||
| 14.00 | 6.70 | 10.00 | 8.35 | % | 0.60 | 0 | 0 | 2.28 | 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 | 1.64 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:44 PM EST | |||
| 16.00 | 5.40 | 7.50 | 6.45 | % | 0.40 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:44 PM EST | |||
| 17.00 | 4.40 | 6.00 | 5.20 | % | 0.31 | 0 | 0 | 1.11 | 0.99 | 0.01 | 0.00 | 1/30/2026 3:59:44 PM EST | |||
| 18.00 | 2.95 | 5.40 | 4.18 | % | 0.23 | 0 | 0 | 1.16 | 0.95 | 0.04 | -0.01 | 1/30/2026 3:59:44 PM EST | |||
| 19.00 | 2.60 | 4.30 | 3.45 | % | 0.18 | 0 | 0 | 0.94 | 0.89 | 0.06 | -0.01 | 1/30/2026 3:59:44 PM EST | |||
| 20.00 | 1.15 | 3.70 | 2.43 | % | 0.12 | 0 | 0 | 0.95 | 0.81 | 0.10 | -0.01 | 1/30/2026 3:59:44 PM EST | |||
| 21.00 | 1.60 | 1.80 | 1.70 | 1.55 | -0.35 | -18.43% | 0.08 | 16 | 15 | 0.35 | 0.70 | 0.13 | -0.02 | 1/30/2026 | 1/30/2026 3:59:44 PM EST |
| 22.00 | 0.95 | 1.15 | 1.05 | 1.08 | -0.11 | -9.25% | 0.05 | 16 | 42 | 0.34 | 0.56 | 0.16 | -0.02 | 1/30/2026 | 1/30/2026 3:59:44 PM EST |
| 23.00 | 0.50 | 0.75 | 0.63 | 0.80 | +0.10 | +14.29% | 0.03 | 6 | 19 | 0.35 | 0.40 | 0.16 | -0.01 | 1/30/2026 | 1/30/2026 3:59:44 PM EST |
| 24.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.06 | -16.67% | 0.01 | 24 | 32 | 0.34 | 0.26 | 0.13 | -0.01 | 1/30/2026 | 1/30/2026 3:59:44 PM EST |
| 25.00 | 0.10 | 0.25 | 0.18 | 0.19 | -0.01 | -5.00% | 0.01 | 64 | 39 | 0.34 | 0.17 | 0.10 | -0.01 | 1/30/2026 | 1/30/2026 3:59:44 PM EST |
| 26.00 | 0.05 | 0.50 | 0.28 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.46 | 0.10 | 0.07 | -0.01 | 1/23/2026 | 1/30/2026 3:59:44 PM EST |
| 27.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 0.94 | 0.04 | 0.04 | 0.00 | 1/30/2026 3:59:44 PM EST | |||
| 28.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.48 | 0.02 | 0.02 | 0.00 | 1/30/2026 3:59:44 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.55 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:44 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:44 PM EST | |||
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:44 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:44 PM EST | |||
| 33.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:44 PM EST | |||
| 34.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:44 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:44 PM EST | |||
| 14.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:44 PM EST | |||
| 15.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:44 PM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:44 PM EST | |||
| 17.00 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 1.37 | -0.01 | 0.01 | 0.00 | 1/30/2026 3:59:44 PM EST | |||
| 18.00 | 0.05 | 0.30 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | -0.05 | 0.04 | -0.01 | 1/29/2026 | 1/30/2026 3:59:44 PM EST |
| 19.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.04 | +25.00% | 0.01 | 18 | 4 | 0.42 | -0.11 | 0.06 | -0.01 | 1/30/2026 | 1/30/2026 3:59:44 PM EST |
| 20.00 | 0.25 | 0.40 | 0.33 | 0.36 | +0.13 | +56.53% | 0.02 | 16 | 16 | 0.42 | -0.19 | 0.10 | -0.01 | 1/30/2026 | 1/30/2026 3:59:44 PM EST |
| 21.00 | 0.45 | 0.65 | 0.55 | 0.60 | +0.20 | +50.00% | 0.03 | 18 | 37 | 0.39 | -0.30 | 0.13 | -0.02 | 1/30/2026 | 1/30/2026 3:59:44 PM EST |
| 22.00 | 0.80 | 1.00 | 0.90 | 0.79 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.37 | -0.44 | 0.16 | -0.02 | 1/29/2026 | 1/30/2026 3:59:44 PM EST |
| 23.00 | 1.40 | 1.55 | 1.48 | 1.26 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.37 | -0.60 | 0.16 | -0.01 | 1/29/2026 | 1/30/2026 3:59:44 PM EST |
| 24.00 | 1.50 | 2.50 | 2.00 | 1.96 | 0.00 | 0.00% | 0.08 | 0 | 43 | 0.50 | -0.74 | 0.13 | -0.01 | 1/29/2026 | 1/30/2026 3:59:44 PM EST |
| 25.00 | 1.95 | 3.70 | 2.83 | % | 0.11 | 0 | 0 | 0.69 | -0.83 | 0.10 | -0.01 | 1/30/2026 3:59:44 PM EST | |||
| 26.00 | 2.90 | 4.90 | 3.90 | % | 0.15 | 0 | 0 | 0.87 | -0.90 | 0.07 | -0.01 | 1/30/2026 3:59:44 PM EST | |||
| 27.00 | 4.10 | 5.70 | 4.90 | % | 0.18 | 0 | 0 | 0.87 | -0.96 | 0.04 | 0.00 | 1/30/2026 3:59:44 PM EST | |||
| 28.00 | 4.90 | 7.50 | 6.20 | % | 0.22 | 0 | 0 | 1.29 | -0.98 | 0.02 | 0.00 | 1/30/2026 3:59:44 PM EST | |||
| 29.00 | 5.90 | 7.60 | 6.75 | % | 0.23 | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:44 PM EST | |||
| 30.00 | 6.90 | 8.70 | 7.80 | % | 0.26 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:44 PM EST | |||
| 31.00 | 7.90 | 9.60 | 8.75 | % | 0.28 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:44 PM EST | |||
| 32.00 | 8.90 | 10.60 | 9.75 | % | 0.30 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:44 PM EST | |||
| 33.00 | 10.10 | 12.00 | 11.05 | % | 0.33 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:44 PM EST | |||
| 34.00 | 10.80 | 12.60 | 11.70 | % | 0.34 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:44 PM EST |