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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 11.50 | 13.50 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 12.00 | 10.20 | 12.50 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 13.00 | 9.50 | 11.70 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 14.00 | 6.60 | 10.90 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 15.00 | 7.20 | 9.50 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 16.00 | 6.20 | 8.00 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 17.00 | 5.50 | 7.50 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 18.00 | 4.50 | 6.90 | % | 0 | 0 | 1.63 | 0.99 | 0.01 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 19.00 | 3.20 | 5.20 | % | 0 | 0 | 0.54 | 0.96 | 0.04 | -0.01 | 2/4/2025 4:00:11 PM EST | |||
| 20.00 | 2.60 | 4.70 | % | 0 | 0 | 0.89 | 0.89 | 0.08 | -0.01 | 2/4/2025 4:00:11 PM EST | |||
| 21.00 | 1.80 | 2.00 | 1.50 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.78 | 0.13 | -0.01 | 2/3/2025 | 2/4/2025 4:00:11 PM EST |
| 22.00 | 1.10 | 1.25 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.63 | 0.17 | -0.01 | 1/27/2025 | 2/4/2025 4:00:11 PM EST |
| 23.00 | 0.65 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.44 | 0.19 | -0.01 | 1/30/2025 | 2/4/2025 4:00:11 PM EST |
| 24.00 | 0.30 | 0.40 | 0.30 | +0.06 | +25.00% | 8 | 3 | 0.33 | 0.27 | 0.16 | -0.01 | 2/4/2025 | 2/4/2025 4:00:11 PM EST |
| 25.00 | 0.15 | 0.20 | % | 0 | 0 | 0.33 | 0.15 | 0.11 | -0.01 | 2/4/2025 4:00:11 PM EST | |||
| 26.00 | 0.00 | 0.15 | % | 0 | 0 | 0.40 | 0.07 | 0.06 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 27.00 | 0.00 | 0.25 | % | 0 | 0 | 0.54 | 0.03 | 0.03 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 28.00 | 0.00 | 0.45 | % | 0 | 0 | 0.74 | 0.01 | 0.01 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 29.00 | 0.00 | 0.45 | % | 0 | 0 | 0.81 | 0.00 | 0.01 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 30.00 | 0.00 | 0.45 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 31.00 | 0.00 | 0.45 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 32.00 | 0.00 | 0.45 | % | 0 | 0 | 1.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.45 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 12.00 | 0.00 | 0.45 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 13.00 | 0.00 | 0.45 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 14.00 | 0.00 | 0.45 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 15.00 | 0.00 | 0.30 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 16.00 | 0.00 | 0.45 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 17.00 | 0.00 | 0.10 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 18.00 | 0.00 | 0.45 | % | 0 | 0 | 0.83 | -0.01 | 0.01 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 19.00 | 0.00 | 0.15 | % | 0 | 0 | 0.48 | -0.04 | 0.04 | -0.01 | 2/4/2025 4:00:11 PM EST | |||
| 20.00 | 0.10 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.11 | 0.08 | -0.01 | 2/3/2025 | 2/4/2025 4:00:11 PM EST |
| 21.00 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.22 | 0.13 | -0.01 | 1/31/2025 | 2/4/2025 4:00:11 PM EST |
| 22.00 | 0.45 | 0.65 | 0.82 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.37 | 0.17 | -0.01 | 1/29/2025 | 2/4/2025 4:00:11 PM EST |
| 23.00 | 0.80 | 1.15 | % | 0 | 0 | 0.19 | -0.56 | 0.19 | -0.01 | 2/4/2025 4:00:11 PM EST | |||
| 24.00 | 1.65 | 1.85 | % | 0 | 0 | 0.32 | -0.73 | 0.16 | -0.01 | 2/4/2025 4:00:11 PM EST | |||
| 25.00 | 2.25 | 2.75 | % | 0 | 0 | 0.26 | -0.85 | 0.11 | -0.01 | 2/4/2025 4:00:11 PM EST | |||
| 26.00 | 1.30 | 5.20 | % | 0 | 0 | 0.59 | -0.93 | 0.06 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 27.00 | 4.10 | 4.60 | % | 0 | 0 | 0.62 | -0.97 | 0.03 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 28.00 | 3.60 | 7.30 | % | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 29.00 | 4.20 | 8.30 | % | 0 | 0 | 0.84 | -1.00 | 0.01 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 30.00 | 5.20 | 9.80 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 31.00 | 7.10 | 8.90 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 32.00 | 7.20 | 9.60 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST |