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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 7.60 | 9.10 | 8.35 | % | 0.64 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 14.00 | 7.10 | 8.10 | 7.60 | % | 0.54 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 15.00 | 6.20 | 6.80 | 6.50 | 6.65 | % | 0.43 | 2 | 0 | 0.84 | 0.99 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:13 PM EST | |
| 16.00 | 5.20 | 7.50 | 6.35 | % | 0.40 | 0 | 0 | 1.75 | 0.99 | 0.01 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 17.00 | 4.40 | 5.00 | 4.70 | 4.50 | % | 0.28 | 2 | 0 | 0.75 | 0.96 | 0.03 | 0.00 | 2/24/2026 | 2/24/2026 4:00:13 PM EST | |
| 18.00 | 2.90 | 4.10 | 3.50 | % | 0.19 | 0 | 0 | 0.68 | 0.92 | 0.05 | -0.01 | 2/24/2026 4:00:13 PM EST | |||
| 19.00 | 2.00 | 3.20 | 2.60 | % | 0.14 | 0 | 0 | 0.60 | 0.84 | 0.08 | -0.01 | 2/24/2026 4:00:13 PM EST | |||
| 20.00 | 1.60 | 2.20 | 1.90 | 1.90 | -0.11 | -5.48% | 0.10 | 104 | 3 | 0.46 | 0.76 | 0.12 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 21.00 | 1.10 | 1.35 | 1.23 | 1.19 | -0.10 | -7.76% | 0.06 | 74 | 24 | 0.32 | 0.63 | 0.16 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 22.00 | 0.60 | 0.80 | 0.70 | 0.66 | -0.08 | -10.82% | 0.03 | 134 | 141 | 0.31 | 0.46 | 0.18 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 23.00 | 0.25 | 0.45 | 0.35 | 0.35 | -0.05 | -12.50% | 0.02 | 305 | 31 | 0.30 | 0.30 | 0.15 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 24.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.04 | -21.06% | 0.01 | 726 | 79 | 0.31 | 0.19 | 0.11 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 25.00 | 0.05 | 0.35 | 0.20 | 0.09 | 0.00 | 0.00% | 0.01 | 890 | 107 | 0.39 | 0.12 | 0.08 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.57 | 0.05 | 0.05 | 0.00 | 2/19/2026 | 2/24/2026 4:00:13 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.64 | 0.03 | 0.03 | 0.00 | 2/17/2026 | 2/24/2026 4:00:13 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.01 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.01 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 31.00 | 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 | |||
| 32.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 33.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.00 | -0.01 | 0.01 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.01 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.74 | -0.04 | 0.03 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 18.00 | 0.05 | 0.55 | 0.30 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 120 | 0.54 | -0.09 | 0.05 | -0.01 | 2/23/2026 | 2/24/2026 4:00:13 PM EST |
| 19.00 | 0.10 | 0.25 | 0.18 | 0.16 | -0.09 | -36.00% | 0.01 | 284 | 100 | 0.38 | -0.16 | 0.08 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 20.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.03 | -9.10% | 0.02 | 118 | 130 | 0.35 | -0.24 | 0.12 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 21.00 | 0.45 | 0.70 | 0.58 | 0.58 | -0.02 | -3.34% | 0.03 | 269 | 176 | 0.31 | -0.37 | 0.16 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 22.00 | 0.95 | 1.20 | 1.08 | 1.03 | -0.02 | -1.91% | 0.05 | 118 | 73 | 0.32 | -0.54 | 0.18 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 23.00 | 1.60 | 1.85 | 1.73 | 1.70 | 0.00 | 0.00% | 0.08 | 112 | 40 | 0.30 | -0.70 | 0.15 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 24.00 | 2.30 | 3.40 | 2.85 | 1.80 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.70 | -0.81 | 0.11 | -0.01 | 2/18/2026 | 2/24/2026 4:00:13 PM EST |
| 25.00 | 3.20 | 4.40 | 3.80 | 2.55 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.80 | -0.88 | 0.08 | -0.01 | 2/18/2026 | 2/24/2026 4:00:13 PM EST |
| 26.00 | 4.00 | 5.40 | 4.70 | % | 0.18 | 0 | 0 | 0.89 | -0.95 | 0.05 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 27.00 | 5.00 | 6.50 | 5.75 | % | 0.21 | 0 | 0 | 1.02 | -0.97 | 0.03 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 28.00 | 6.00 | 7.40 | 6.70 | % | 0.24 | 0 | 0 | 1.06 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 29.00 | 7.00 | 8.40 | 7.70 | % | 0.27 | 0 | 0 | 1.13 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 30.00 | 8.00 | 9.40 | 8.70 | % | 0.29 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 31.00 | 9.00 | 10.40 | 9.70 | % | 0.31 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 32.00 | 9.40 | 11.40 | 10.40 | % | 0.33 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 33.00 | 10.40 | 12.50 | 11.45 | % | 0.35 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST |