Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $21.90 as of 3/9/2026 9:18:34 AM 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 | 8.10 | 11.80 | 9.95 | % | 0.83 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:11 PM EST | |||
| 13.00 | 7.30 | 10.80 | 9.05 | % | 0.70 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:11 PM EST | |||
| 14.00 | 6.50 | 9.40 | 7.95 | % | 0.57 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:11 PM EST | |||
| 15.00 | 5.50 | 7.80 | 6.65 | % | 0.44 | 0 | 0 | 1.40 | 0.99 | 0.00 | 0.00 | 3/9/2026 4:00:11 PM EST | |||
| 16.00 | 4.70 | 7.60 | 6.15 | % | 0.38 | 0 | 0 | 1.62 | 0.98 | 0.01 | 0.00 | 3/9/2026 4:00:11 PM EST | |||
| 17.00 | 3.80 | 5.40 | 4.60 | % | 0.27 | 0 | 0 | 0.89 | 0.94 | 0.03 | 0.00 | 3/9/2026 4:00:11 PM EST | |||
| 18.00 | 2.80 | 4.20 | 3.50 | % | 0.19 | 0 | 0 | 0.66 | 0.90 | 0.05 | -0.01 | 3/9/2026 4:00:11 PM EST | |||
| 19.00 | 2.00 | 3.20 | 2.60 | % | 0.14 | 0 | 0 | 0.54 | 0.84 | 0.08 | -0.01 | 3/9/2026 4:00:11 PM EST | |||
| 20.00 | 2.00 | 2.45 | 2.23 | % | 0.11 | 0 | 0 | 0.41 | 0.74 | 0.11 | -0.01 | 3/9/2026 4:00:11 PM EST | |||
| 21.00 | 1.10 | 1.60 | 1.35 | % | 0.06 | 0 | 0 | 0.33 | 0.62 | 0.14 | -0.01 | 3/9/2026 4:00:11 PM EST | |||
| 22.00 | 0.75 | 0.95 | 0.85 | 0.95 | % | 0.04 | 6 | 0 | 0.33 | 0.47 | 0.16 | -0.01 | 3/9/2026 | 3/9/2026 4:00:11 PM EST | |
| 23.00 | 0.40 | 0.55 | 0.48 | 0.55 | % | 0.02 | 6 | 0 | 0.32 | 0.32 | 0.14 | -0.01 | 3/9/2026 | 3/9/2026 4:00:11 PM EST | |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.30 | +0.03 | +11.12% | 0.01 | 30 | 28 | 0.42 | 0.21 | 0.11 | -0.01 | 3/9/2026 | 3/9/2026 4:00:11 PM EST |
| 25.00 | 0.05 | 0.80 | 0.43 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.44 | 0.14 | 0.08 | -0.01 | 3/6/2026 | 3/9/2026 4:00:11 PM EST |
| 26.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 0.96 | 0.06 | 0.05 | 0.00 | 3/9/2026 4:00:11 PM EST | |||
| 27.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 1.04 | 0.03 | 0.03 | 0.00 | 3/9/2026 4:00:11 PM EST | |||
| 28.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 1.12 | 0.02 | 0.02 | 0.00 | 3/9/2026 4:00:11 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.42 | 0.01 | 0.01 | 0.00 | 3/9/2026 4:00:11 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.01 | 0.00 | 3/9/2026 4:00:11 PM EST | |||
| 31.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:11 PM EST | |||
| 32.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:11 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 | 1.30 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:11 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:11 PM EST | |||
| 14.00 | 0.00 | 1.50 | 0.75 | % | 0.05 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:11 PM EST | |||
| 15.00 | 0.00 | 1.50 | 0.75 | % | 0.05 | 0 | 0 | 1.57 | -0.01 | 0.00 | 0.00 | 3/9/2026 4:00:11 PM EST | |||
| 16.00 | 0.00 | 1.50 | 0.75 | % | 0.05 | 0 | 0 | 1.40 | -0.02 | 0.01 | 0.00 | 3/9/2026 4:00:11 PM EST | |||
| 17.00 | 0.05 | 0.20 | 0.13 | 0.13 | % | 0.01 | 24 | 0 | 0.48 | -0.06 | 0.03 | 0.00 | 3/9/2026 | 3/9/2026 4:00:11 PM EST | |
| 18.00 | 0.10 | 0.20 | 0.15 | 0.20 | % | 0.01 | 30 | 0 | 0.42 | -0.10 | 0.05 | -0.01 | 3/9/2026 | 3/9/2026 4:00:11 PM EST | |
| 19.00 | 0.00 | 0.55 | 0.28 | 0.35 | +0.02 | +6.07% | 0.01 | 19 | 6 | 0.53 | -0.16 | 0.08 | -0.01 | 3/9/2026 | 3/9/2026 4:00:11 PM EST |
| 20.00 | 0.30 | 0.60 | 0.45 | 0.50 | +0.05 | +11.12% | 0.02 | 1 | 7 | 0.37 | -0.26 | 0.11 | -0.01 | 3/9/2026 | 3/9/2026 4:00:11 PM EST |
| 21.00 | 0.65 | 0.90 | 0.78 | 0.81 | % | 0.04 | 7 | 0 | 0.36 | -0.38 | 0.14 | -0.01 | 3/9/2026 | 3/9/2026 4:00:11 PM EST | |
| 22.00 | 0.90 | 1.45 | 1.18 | 1.23 | % | 0.05 | 35 | 0 | 0.32 | -0.53 | 0.16 | -0.01 | 3/9/2026 | 3/9/2026 4:00:11 PM EST | |
| 23.00 | 1.70 | 2.00 | 1.85 | 1.83 | % | 0.08 | 35 | 0 | 0.33 | -0.68 | 0.14 | -0.01 | 3/9/2026 | 3/9/2026 4:00:11 PM EST | |
| 24.00 | 2.20 | 3.60 | 2.90 | % | 0.12 | 0 | 0 | 0.69 | -0.79 | 0.11 | -0.01 | 3/9/2026 4:00:11 PM EST | |||
| 25.00 | 3.10 | 4.50 | 3.80 | % | 0.15 | 0 | 0 | 0.75 | -0.86 | 0.08 | -0.01 | 3/9/2026 4:00:11 PM EST | |||
| 26.00 | 3.90 | 5.90 | 4.90 | % | 0.19 | 0 | 0 | 0.98 | -0.94 | 0.05 | 0.00 | 3/9/2026 4:00:11 PM EST | |||
| 27.00 | 4.90 | 7.50 | 6.20 | % | 0.23 | 0 | 0 | 1.27 | -0.97 | 0.03 | 0.00 | 3/9/2026 4:00:11 PM EST | |||
| 28.00 | 5.90 | 7.80 | 6.85 | % | 0.24 | 0 | 0 | 1.10 | -0.98 | 0.02 | 0.00 | 3/9/2026 4:00:11 PM EST | |||
| 29.00 | 6.90 | 8.60 | 7.75 | % | 0.27 | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 3/9/2026 4:00:11 PM EST | |||
| 30.00 | 7.90 | 9.60 | 8.75 | % | 0.29 | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 3/9/2026 4:00:11 PM EST | |||
| 31.00 | 8.90 | 10.60 | 9.75 | % | 0.31 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:11 PM EST | |||
| 32.00 | 9.80 | 12.30 | 11.05 | % | 0.35 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:11 PM EST |