Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $23.38 as of 4/3/2025 9:35:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 14.40 | 18.10 | % | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:53 PM EST | |||
| 9.50 | 12.40 | 16.10 | 11.07 | 0.00 | 0.00% | 0 | 10 | 6.16 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 4/3/2025 3:59:53 PM EST |
| 10.00 | 11.90 | 15.70 | % | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:53 PM EST | |||
| 11.00 | 12.10 | 14.10 | % | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:53 PM EST | |||
| 12.00 | 11.00 | 12.60 | 11.50 | % | 1 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:53 PM EST | |
| 13.00 | 10.10 | 12.20 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:53 PM EST | |||
| 14.00 | 9.20 | 9.70 | 9.50 | +0.68 | +7.71% | 1 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:53 PM EST |
| 15.00 | 8.20 | 8.70 | 8.60 | +0.09 | +1.06% | 1 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:53 PM EST |
| 16.00 | 7.10 | 9.20 | 2.75 | 0.00 | 0.00% | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 4/3/2025 3:59:53 PM EST |
| 16.50 | 4.70 | 9.40 | 8.80 | 0.00 | 0.00% | 0 | 2 | 3.01 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 4/3/2025 3:59:53 PM EST |
| 17.00 | 5.00 | 6.60 | 3.83 | 0.00 | 0.00% | 0 | 98 | 1.06 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 4/3/2025 3:59:53 PM EST |
| 17.50 | 4.50 | 8.40 | 3.12 | 0.00 | 0.00% | 0 | 23 | 2.70 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 4/3/2025 3:59:53 PM EST |
| 18.00 | 3.20 | 7.90 | 7.00 | 0.00 | 0.00% | 0 | 11 | 2.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 4/3/2025 3:59:53 PM EST |
| 18.50 | 4.70 | 7.40 | 2.60 | 0.00 | 0.00% | 0 | 9 | 2.20 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 4/3/2025 3:59:53 PM EST |
| 19.00 | 2.55 | 6.50 | 4.11 | 0.00 | 0.00% | 0 | 68 | 1.92 | 1.00 | 0.01 | 0.00 | 3/10/2025 | 4/3/2025 3:59:53 PM EST |
| 19.50 | 3.90 | 5.00 | 5.60 | 0.00 | 0.00% | 0 | 93 | 1.50 | 0.99 | 0.02 | -0.01 | 4/1/2025 | 4/3/2025 3:59:53 PM EST |
| 20.00 | 3.40 | 3.60 | 3.60 | -1.50 | -29.42% | 11 | 105 | 0.60 | 0.97 | 0.03 | -0.01 | 4/3/2025 | 4/3/2025 3:59:53 PM EST |
| 20.50 | 2.60 | 3.20 | 3.11 | % | 3 | 0 | 0.64 | 0.94 | 0.05 | -0.01 | 4/3/2025 | 4/3/2025 3:59:53 PM EST | |
| 21.00 | 1.90 | 2.60 | 3.90 | 0.00 | 0.00% | 0 | 197 | 0.27 | 0.90 | 0.08 | -0.02 | 4/1/2025 | 4/3/2025 3:59:53 PM EST |
| 21.50 | 1.05 | 2.15 | % | 0 | 0 | 0.45 | 0.85 | 0.11 | -0.02 | 4/3/2025 3:59:53 PM EST | |||
| 22.00 | 1.60 | 1.75 | 1.75 | -1.34 | -43.37% | 32 | 3,685 | 0.43 | 0.79 | 0.14 | -0.02 | 4/3/2025 | 4/3/2025 3:59:53 PM EST |
| 22.50 | 1.25 | 1.35 | 2.70 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.71 | 0.18 | -0.03 | 3/28/2025 | 4/3/2025 3:59:53 PM EST |
| 23.00 | 0.95 | 1.00 | 1.08 | -0.86 | -44.33% | 8 | 1,800 | 0.41 | 0.61 | 0.21 | -0.03 | 4/3/2025 | 4/3/2025 3:59:53 PM EST |
| 23.50 | 0.65 | 0.75 | % | 0 | 0 | 0.40 | 0.50 | 0.23 | -0.03 | 4/3/2025 3:59:53 PM EST | |||
| 24.00 | 0.40 | 0.50 | 0.52 | -0.78 | -60.00% | 4 | 1,471 | 0.38 | 0.38 | 0.23 | -0.03 | 4/3/2025 | 4/3/2025 3:59:53 PM EST |
| 24.50 | 0.25 | 0.35 | 0.30 | -0.45 | -60.00% | 3 | 63 | 0.38 | 0.27 | 0.21 | -0.02 | 4/3/2025 | 4/3/2025 3:59:53 PM EST |
| 25.00 | 0.15 | 0.25 | 0.20 | -0.35 | -63.64% | 8 | 1,868 | 0.39 | 0.19 | 0.17 | -0.02 | 4/3/2025 | 4/3/2025 3:59:53 PM EST |
| 26.00 | 0.05 | 0.20 | 0.07 | -0.17 | -70.84% | 3 | 662 | 0.46 | 0.08 | 0.09 | -0.01 | 4/3/2025 | 4/3/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 347 | 0.44 | 0.03 | 0.04 | 0.00 | 4/2/2025 | 4/3/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 42 | 1.10 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 4/3/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 381 | 0.78 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 4/3/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 1.35 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.80 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/3/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 1.35 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:53 PM EST | |||
| 32.00 | 0.00 | 1.35 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:53 PM EST | |||
| 32.50 | 0.00 | 1.35 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:53 PM EST | |||
| 33.00 | 0.00 | 1.35 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:53 PM EST | |||
| 34.00 | 0.00 | 1.35 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:53 PM EST | |||
| 37.50 | 0.00 | 1.35 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 1.35 | % | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:53 PM EST | |||
| 9.50 | 0.00 | 1.35 | % | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 1.30 | % | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 1.35 | % | 0 | 5 | 4.39 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 1.35 | % | 0 | 105 | 3.99 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.65 | 0.08 | 0.00 | 0.00% | 0 | 10 | 2.49 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 4/3/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 5 | 3.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 4/3/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 602 | 2.98 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 4/3/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 77 | 1.21 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 4/3/2025 3:59:53 PM EST |
| 16.50 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 22 | 2.54 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 4/3/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 60 | 2.41 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 4/3/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 165 | 2.27 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 4/3/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 75 | 2.14 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/3/2025 3:59:53 PM EST |
| 18.50 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 3,099 | 2.01 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/3/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 261 | 1.88 | 0.00 | 0.01 | 0.00 | 3/10/2025 | 4/3/2025 3:59:53 PM EST |
| 19.50 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 172 | 0.81 | -0.01 | 0.02 | -0.01 | 4/1/2025 | 4/3/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 3,328 | 0.60 | -0.03 | 0.03 | -0.01 | 3/6/2025 | 4/3/2025 3:59:53 PM EST |
| 20.50 | 0.00 | 0.15 | % | 0 | 0 | 0.53 | -0.06 | 0.05 | -0.01 | 4/3/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,135 | 0.52 | -0.10 | 0.08 | -0.02 | 3/17/2025 | 4/3/2025 3:59:53 PM EST |
| 21.50 | 0.10 | 0.20 | % | 0 | 0 | 0.43 | -0.15 | 0.11 | -0.02 | 4/3/2025 3:59:53 PM EST | |||
| 22.00 | 0.20 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 1,086 | 0.41 | -0.21 | 0.14 | -0.02 | 4/2/2025 | 4/3/2025 3:59:53 PM EST |
| 22.50 | 0.30 | 0.40 | 0.35 | % | 3 | 0 | 0.40 | -0.29 | 0.18 | -0.03 | 4/3/2025 | 4/3/2025 3:59:53 PM EST | |
| 23.00 | 0.50 | 0.60 | 0.35 | +0.20 | +133.34% | 43 | 417 | 0.41 | -0.39 | 0.21 | -0.03 | 4/3/2025 | 4/3/2025 3:59:53 PM EST |
| 23.50 | 0.70 | 0.80 | 0.64 | +0.44 | +220.00% | 100 | 53 | 0.39 | -0.50 | 0.23 | -0.03 | 4/3/2025 | 4/3/2025 3:59:53 PM EST |
| 24.00 | 0.05 | 1.65 | 0.90 | +0.55 | +157.15% | 121 | 1,543 | 0.60 | -0.62 | 0.23 | -0.03 | 4/3/2025 | 4/3/2025 3:59:53 PM EST |
| 24.50 | 1.30 | 1.40 | 1.15 | +0.69 | +150.00% | 97 | 304 | 0.36 | -0.73 | 0.21 | -0.02 | 4/3/2025 | 4/3/2025 3:59:53 PM EST |
| 25.00 | 1.70 | 1.80 | 1.65 | +1.00 | +153.85% | 39 | 1,355 | 0.36 | -0.81 | 0.17 | -0.02 | 4/3/2025 | 4/3/2025 3:59:53 PM EST |
| 26.00 | 2.45 | 2.75 | 2.20 | +1.05 | +91.31% | 1 | 312 | 0.40 | -0.92 | 0.09 | -0.01 | 4/3/2025 | 4/3/2025 3:59:53 PM EST |
| 27.00 | 3.30 | 4.20 | 3.10 | 0.00 | 0.00% | 0 | 12 | 0.51 | -0.97 | 0.04 | 0.00 | 3/14/2025 | 4/3/2025 3:59:53 PM EST |
| 28.00 | 4.20 | 4.80 | 4.30 | +1.30 | +43.34% | 1 | 1 | 0.84 | -0.99 | 0.01 | 0.00 | 4/3/2025 | 4/3/2025 3:59:53 PM EST |
| 29.00 | 5.30 | 5.70 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:53 PM EST | |||
| 30.00 | 6.30 | 7.50 | 8.70 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 4/3/2025 3:59:53 PM EST |
| 31.00 | 7.20 | 7.70 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:53 PM EST | |||
| 32.00 | 6.30 | 10.60 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:53 PM EST | |||
| 32.50 | 8.70 | 9.20 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:53 PM EST | |||
| 33.00 | 9.30 | 9.70 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:53 PM EST | |||
| 34.00 | 10.30 | 10.80 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:53 PM EST | |||
| 35.00 | 11.20 | 12.20 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:53 PM EST | |||
| 37.50 | 13.70 | 14.90 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:53 PM EST |