Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $23.36 as of 2/27/2026 7:01:54 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 | 9.00 | 13.20 | 11.10 | 10.38 | 0.00 | 0.00% | 0.92 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:56 PM EST |
| 13.00 | 8.00 | 12.20 | 10.10 | % | 0.78 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 14.00 | 7.10 | 11.20 | 9.15 | % | 0.65 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 15.00 | 6.10 | 10.20 | 8.15 | % | 0.54 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 16.00 | 6.10 | 7.60 | 6.85 | % | 0.43 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 17.00 | 4.30 | 8.10 | 6.20 | % | 0.36 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 18.00 | 4.60 | 5.80 | 5.20 | % | 0.29 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 19.00 | 2.15 | 4.90 | 3.53 | % | 0.19 | 0 | 0 | 0.85 | 0.98 | 0.04 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 20.00 | 2.90 | 3.60 | 3.25 | 3.50 | % | 0.16 | 1 | 0 | 0.59 | 0.91 | 0.07 | 0.00 | 2/27/2026 | 2/27/2026 3:59:56 PM EST | |
| 21.00 | 0.30 | 4.30 | 2.30 | % | 0.11 | 0 | 0 | 1.09 | 0.82 | 0.11 | -0.01 | 2/27/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 3.60 | 1.80 | % | 0.08 | 0 | 0 | 1.02 | 0.69 | 0.15 | -0.01 | 2/27/2026 3:59:56 PM EST | |||
| 23.00 | 0.85 | 1.15 | 1.00 | 0.95 | % | 0.04 | 1 | 0 | 0.32 | 0.52 | 0.18 | -0.01 | 2/27/2026 | 2/27/2026 3:59:56 PM EST | |
| 24.00 | 0.25 | 0.85 | 0.55 | 0.55 | % | 0.02 | 16 | 0 | 0.30 | 0.35 | 0.16 | -0.01 | 2/27/2026 | 2/27/2026 3:59:56 PM EST | |
| 25.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.46 | 0.21 | 0.13 | -0.01 | 2/27/2026 3:59:56 PM EST | |||
| 26.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 0.98 | 0.11 | 0.08 | -0.01 | 2/27/2026 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.51 | 0.06 | 0.05 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.25 | 0.13 | 0.28 | % | 0.00 | 1 | 0 | 0.50 | 0.03 | 0.03 | 0.00 | 2/27/2026 | 2/27/2026 3:59:56 PM EST | |
| 29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.64 | 0.01 | 0.01 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.01 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 31.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 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 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 0.71 | -0.02 | 0.04 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.49 | -0.09 | 0.07 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.40 | -0.18 | 0.11 | -0.01 | 2/27/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 0.42 | -0.31 | 0.15 | -0.01 | 2/27/2026 3:59:56 PM EST | |||
| 23.00 | 0.65 | 1.25 | 0.95 | % | 0.04 | 0 | 0 | 0.31 | -0.48 | 0.18 | -0.01 | 2/27/2026 3:59:56 PM EST | |||
| 24.00 | 1.25 | 1.70 | 1.48 | % | 0.06 | 0 | 0 | 0.28 | -0.65 | 0.16 | -0.01 | 2/27/2026 3:59:56 PM EST | |||
| 25.00 | 1.50 | 4.20 | 2.85 | % | 0.11 | 0 | 0 | 0.96 | -0.79 | 0.13 | -0.01 | 2/27/2026 3:59:56 PM EST | |||
| 26.00 | 2.25 | 4.90 | 3.58 | % | 0.14 | 0 | 0 | 0.97 | -0.89 | 0.08 | -0.01 | 2/27/2026 3:59:56 PM EST | |||
| 27.00 | 3.20 | 6.10 | 4.65 | % | 0.17 | 0 | 0 | 1.13 | -0.94 | 0.05 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 28.00 | 4.40 | 6.20 | 5.30 | % | 0.19 | 0 | 0 | 0.90 | -0.97 | 0.03 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 29.00 | 5.50 | 6.40 | 5.95 | % | 0.21 | 0 | 0 | 0.64 | -0.99 | 0.01 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 30.00 | 6.50 | 7.40 | 6.95 | % | 0.23 | 0 | 0 | 0.70 | -1.00 | 0.01 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 31.00 | 7.50 | 8.40 | 7.95 | % | 0.26 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 32.00 | 7.00 | 11.00 | 9.00 | % | 0.28 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST |