Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $23.25 as of 2/17/2026 6:59:24 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 | 9.10 | 10.40 | 9.75 | % | 0.75 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:58 PM EST | |||
| 14.00 | 7.90 | 9.60 | 8.75 | % | 0.62 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:58 PM EST | |||
| 15.00 | 6.70 | 9.60 | 8.15 | % | 0.54 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:58 PM EST | |||
| 16.00 | 5.20 | 8.90 | 7.05 | % | 0.44 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:58 PM EST | |||
| 17.00 | 5.20 | 6.90 | 6.05 | % | 0.36 | 0 | 0 | 1.15 | 0.99 | 0.01 | 0.00 | 2/17/2026 3:59:58 PM EST | |||
| 18.00 | 4.30 | 5.80 | 5.05 | % | 0.28 | 0 | 0 | 0.96 | 0.96 | 0.03 | 0.00 | 2/17/2026 3:59:58 PM EST | |||
| 19.00 | 3.20 | 4.70 | 3.95 | % | 0.21 | 0 | 0 | 0.78 | 0.91 | 0.05 | -0.01 | 2/17/2026 3:59:58 PM EST | |||
| 20.00 | 2.50 | 3.60 | 3.05 | % | 0.15 | 0 | 0 | 0.61 | 0.85 | 0.07 | -0.01 | 2/17/2026 3:59:58 PM EST | |||
| 21.00 | 2.15 | 2.40 | 2.28 | % | 0.11 | 0 | 0 | 0.36 | 0.77 | 0.11 | -0.01 | 2/17/2026 3:59:58 PM EST | |||
| 22.00 | 1.45 | 1.70 | 1.58 | % | 0.07 | 0 | 0 | 0.35 | 0.66 | 0.14 | -0.01 | 2/17/2026 3:59:58 PM EST | |||
| 23.00 | 0.85 | 1.05 | 0.95 | % | 0.04 | 0 | 0 | 0.32 | 0.50 | 0.16 | -0.01 | 2/17/2026 3:59:58 PM EST | |||
| 24.00 | 0.45 | 0.65 | 0.55 | % | 0.02 | 0 | 0 | 0.31 | 0.35 | 0.15 | -0.01 | 2/17/2026 3:59:58 PM EST | |||
| 25.00 | 0.25 | 0.35 | 0.30 | 0.29 | % | 0.01 | 103 | 0 | 0.31 | 0.22 | 0.12 | -0.01 | 2/17/2026 | 2/17/2026 3:59:58 PM EST | |
| 26.00 | 0.10 | 0.30 | 0.20 | 0.16 | % | 0.01 | 140 | 0 | 0.33 | 0.13 | 0.09 | -0.01 | 2/17/2026 | 2/17/2026 3:59:58 PM EST | |
| 27.00 | 0.05 | 0.15 | 0.10 | 0.11 | % | 0.00 | 155 | 0 | 0.33 | 0.07 | 0.06 | 0.00 | 2/17/2026 | 2/17/2026 3:59:58 PM EST | |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | 0.03 | 0.03 | 0.00 | 2/17/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.81 | 0.02 | 0.02 | 0.00 | 2/17/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.01 | 0.00 | 2/17/2026 3:59:58 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:58 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.01 | -0.01 | 0.01 | 0.00 | 2/17/2026 3:59:58 PM EST | |||
| 18.00 | 0.05 | 0.75 | 0.40 | % | 0.02 | 0 | 0 | 0.64 | -0.04 | 0.03 | 0.00 | 2/17/2026 3:59:58 PM EST | |||
| 19.00 | 0.10 | 0.20 | 0.15 | 0.14 | % | 0.01 | 220 | 0 | 0.42 | -0.09 | 0.05 | -0.01 | 2/17/2026 | 2/17/2026 3:59:58 PM EST | |
| 20.00 | 0.20 | 0.30 | 0.25 | 0.23 | % | 0.01 | 236 | 0 | 0.39 | -0.15 | 0.07 | -0.01 | 2/17/2026 | 2/17/2026 3:59:58 PM EST | |
| 21.00 | 0.30 | 0.50 | 0.40 | 0.47 | % | 0.02 | 24 | 0 | 0.36 | -0.23 | 0.11 | -0.01 | 2/17/2026 | 2/17/2026 3:59:58 PM EST | |
| 22.00 | 0.55 | 0.70 | 0.63 | 0.64 | -0.01 | -1.54% | 0.03 | 85 | 4 | 0.32 | -0.34 | 0.14 | -0.01 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 23.00 | 0.95 | 1.20 | 1.08 | % | 0.05 | 0 | 0 | 0.32 | -0.50 | 0.16 | -0.01 | 2/17/2026 3:59:58 PM EST | |||
| 24.00 | 1.55 | 1.80 | 1.68 | % | 0.07 | 0 | 0 | 0.31 | -0.65 | 0.15 | -0.01 | 2/17/2026 3:59:58 PM EST | |||
| 25.00 | 2.00 | 3.20 | 2.60 | % | 0.10 | 0 | 0 | 0.60 | -0.78 | 0.12 | -0.01 | 2/17/2026 3:59:58 PM EST | |||
| 26.00 | 2.80 | 4.00 | 3.40 | % | 0.13 | 0 | 0 | 0.62 | -0.87 | 0.09 | -0.01 | 2/17/2026 3:59:58 PM EST | |||
| 27.00 | 3.70 | 4.90 | 4.30 | % | 0.16 | 0 | 0 | 0.66 | -0.93 | 0.06 | 0.00 | 2/17/2026 3:59:58 PM EST | |||
| 28.00 | 4.80 | 6.00 | 5.40 | % | 0.19 | 0 | 0 | 0.78 | -0.97 | 0.03 | 0.00 | 2/17/2026 3:59:58 PM EST | |||
| 29.00 | 5.50 | 7.10 | 6.30 | % | 0.22 | 0 | 0 | 0.89 | -0.98 | 0.02 | 0.00 | 2/17/2026 3:59:58 PM EST | |||
| 30.00 | 6.50 | 8.10 | 7.30 | % | 0.24 | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 2/17/2026 3:59:58 PM EST | |||
| 31.00 | 7.10 | 9.10 | 8.10 | % | 0.26 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:58 PM EST | |||
| 32.00 | 7.50 | 10.10 | 8.80 | % | 0.28 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:58 PM EST | |||
| 33.00 | 9.50 | 11.10 | 10.30 | % | 0.31 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:58 PM EST |