Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $21.82 as of 4/7/2025 11:37:51 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 8.80 | 10.40 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:59:10 AM EST | |||
| 13.00 | 7.90 | 9.40 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:59:10 AM EST | |||
| 14.00 | 6.70 | 8.40 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:59:10 AM EST | |||
| 15.00 | 5.70 | 7.50 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:59:10 AM EST | |||
| 16.00 | 4.80 | 6.50 | % | 0 | 0 | 1.96 | 0.98 | 0.01 | 0.00 | 4/7/2025 10:59:10 AM EST | |||
| 16.50 | 4.20 | 6.00 | % | 0 | 0 | 1.52 | 0.98 | 0.02 | 0.00 | 4/7/2025 10:59:10 AM EST | |||
| 17.00 | 4.00 | 5.50 | % | 0 | 0 | 1.48 | 0.96 | 0.03 | -0.01 | 4/7/2025 10:59:10 AM EST | |||
| 17.50 | 3.30 | 5.10 | % | 0 | 0 | 1.73 | 0.93 | 0.04 | -0.01 | 4/7/2025 10:59:10 AM EST | |||
| 18.00 | 2.75 | 4.60 | % | 0 | 0 | 1.33 | 0.91 | 0.05 | -0.01 | 4/7/2025 10:59:10 AM EST | |||
| 18.50 | 2.30 | 3.30 | % | 0 | 0 | 0.39 | 0.89 | 0.06 | -0.02 | 4/7/2025 10:59:10 AM EST | |||
| 19.00 | 2.35 | 2.85 | 6.20 | 0.00 | 0.00% | 0 | 0 | 0.63 | 0.84 | 0.08 | -0.02 | 3/26/2025 | 4/7/2025 10:59:10 AM EST |
| 19.50 | 1.90 | 2.40 | % | 0 | 0 | 0.49 | 0.80 | 0.10 | -0.02 | 4/7/2025 10:59:10 AM EST | |||
| 20.00 | 1.60 | 2.25 | 4.24 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.75 | 0.11 | -0.02 | 3/14/2025 | 4/7/2025 10:59:10 AM EST |
| 20.50 | 1.40 | 1.65 | % | 0 | 0 | 0.58 | 0.69 | 0.13 | -0.03 | 4/7/2025 10:59:10 AM EST | |||
| 21.00 | 0.00 | 2.45 | % | 0 | 0 | 0.57 | 0.62 | 0.14 | -0.03 | 4/7/2025 10:59:10 AM EST | |||
| 21.50 | 0.95 | 1.10 | % | 0 | 0 | 0.53 | 0.55 | 0.16 | -0.03 | 4/7/2025 10:59:10 AM EST | |||
| 22.00 | 0.65 | 0.80 | 2.35 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.47 | 0.16 | -0.03 | 3/12/2025 | 4/7/2025 10:59:10 AM EST |
| 22.50 | 0.45 | 0.55 | 0.50 | % | 37 | 0 | 0.60 | 0.38 | 0.16 | -0.02 | 4/7/2025 | 4/7/2025 10:59:10 AM EST | |
| 23.00 | 0.30 | 0.40 | 1.98 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.30 | 0.15 | -0.02 | 4/2/2025 | 4/7/2025 10:59:10 AM EST |
| 23.50 | 0.15 | 0.30 | % | 0 | 0 | 0.45 | 0.22 | 0.14 | -0.02 | 4/7/2025 10:59:10 AM EST | |||
| 24.00 | 0.00 | 0.20 | 0.32 | 0.00 | 0.00% | 0 | 12 | 0.64 | 0.17 | 0.11 | -0.02 | 4/4/2025 | 4/7/2025 10:59:10 AM EST |
| 24.50 | 0.00 | 1.45 | % | 0 | 0 | 0.44 | 0.12 | 0.09 | -0.01 | 4/7/2025 10:59:10 AM EST | |||
| 25.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 41 | 0.53 | 0.08 | 0.07 | -0.01 | 4/4/2025 | 4/7/2025 10:59:10 AM EST |
| 26.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 480 | 0.57 | 0.04 | 0.04 | 0.00 | 4/4/2025 | 4/7/2025 10:59:10 AM EST |
| 27.00 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 60 | 0.83 | 0.02 | 0.02 | 0.00 | 3/31/2025 | 4/7/2025 10:59:10 AM EST |
| 28.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 4/7/2025 10:59:10 AM EST |
| 29.00 | 0.00 | 1.30 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/7/2025 10:59:10 AM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.78 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/7/2025 10:59:10 AM EST |
| 31.00 | 0.00 | 1.30 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:10 AM EST | |||
| 32.00 | 0.00 | 1.30 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:10 AM EST | |||
| 33.00 | 0.00 | 1.30 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:10 AM EST | |||
| 34.00 | 0.00 | 0.40 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:10 AM EST | |||
| 35.00 | 0.00 | 1.30 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:10 AM EST | |||
| 36.00 | 0.00 | 0.40 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:10 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 1.30 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:10 AM EST | |||
| 13.00 | 0.00 | 1.30 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:10 AM EST | |||
| 14.00 | 0.00 | 1.35 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:10 AM EST | |||
| 15.00 | 0.00 | 1.35 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:10 AM EST | |||
| 16.00 | 0.00 | 1.35 | 0.15 | % | 1 | 0 | 0.97 | -0.02 | 0.01 | 0.00 | 4/7/2025 | 4/7/2025 10:59:10 AM EST | |
| 16.50 | 0.00 | 1.35 | % | 0 | 0 | 1.97 | -0.02 | 0.02 | 0.00 | 4/7/2025 10:59:10 AM EST | |||
| 17.00 | 0.00 | 1.30 | 0.08 | 0.00 | 0.00% | 0 | 7 | 1.19 | -0.04 | 0.03 | -0.01 | 4/4/2025 | 4/7/2025 10:59:10 AM EST |
| 17.50 | 0.00 | 0.25 | % | 0 | 0 | 0.69 | -0.07 | 0.04 | -0.01 | 4/7/2025 10:59:10 AM EST | |||
| 18.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.78 | -0.09 | 0.05 | -0.01 | 4/4/2025 | 4/7/2025 10:59:10 AM EST |
| 18.50 | 0.10 | 0.45 | % | 0 | 0 | 0.94 | -0.11 | 0.06 | -0.02 | 4/7/2025 10:59:10 AM EST | |||
| 19.00 | 0.25 | 0.45 | 0.70 | +0.40 | +133.34% | 1 | 70 | 0.73 | -0.16 | 0.08 | -0.02 | 4/7/2025 | 4/7/2025 10:59:10 AM EST |
| 19.50 | 0.40 | 0.50 | 0.45 | % | 2 | 0 | 0.66 | -0.20 | 0.10 | -0.02 | 4/7/2025 | 4/7/2025 10:59:10 AM EST | |
| 20.00 | 0.50 | 0.60 | 0.77 | +0.32 | +71.12% | 3 | 19 | 0.68 | -0.25 | 0.11 | -0.02 | 4/7/2025 | 4/7/2025 10:59:10 AM EST |
| 20.50 | 0.65 | 0.75 | 0.85 | % | 100 | 0 | 0.56 | -0.31 | 0.13 | -0.03 | 4/7/2025 | 4/7/2025 10:59:10 AM EST | |
| 21.00 | 0.80 | 0.95 | 0.95 | +0.30 | +46.16% | 157 | 103 | 0.55 | -0.38 | 0.14 | -0.03 | 4/7/2025 | 4/7/2025 10:59:10 AM EST |
| 21.50 | 1.05 | 1.15 | 1.19 | % | 2 | 0 | 0.52 | -0.45 | 0.16 | -0.03 | 4/7/2025 | 4/7/2025 10:59:10 AM EST | |
| 22.00 | 1.30 | 1.45 | 1.28 | +0.29 | +29.30% | 2 | 12 | 0.50 | -0.53 | 0.16 | -0.03 | 4/7/2025 | 4/7/2025 10:59:10 AM EST |
| 22.50 | 1.65 | 1.75 | 1.90 | % | 1 | 0 | 0.48 | -0.62 | 0.16 | -0.02 | 4/7/2025 | 4/7/2025 10:59:10 AM EST | |
| 23.00 | 1.95 | 2.35 | 2.10 | +0.50 | +31.25% | 3 | 180 | 0.46 | -0.70 | 0.15 | -0.02 | 4/7/2025 | 4/7/2025 10:59:10 AM EST |
| 23.50 | 2.00 | 2.70 | % | 0 | 0 | 0.57 | -0.78 | 0.14 | -0.02 | 4/7/2025 10:59:10 AM EST | |||
| 24.00 | 2.70 | 2.90 | 2.53 | +1.63 | +181.12% | 5 | 99 | 0.42 | -0.83 | 0.11 | -0.02 | 4/7/2025 | 4/7/2025 10:59:10 AM EST |
| 24.50 | 2.90 | 4.80 | 2.80 | % | 5 | 0 | 0.43 | -0.88 | 0.09 | -0.01 | 4/7/2025 | 4/7/2025 10:59:10 AM EST | |
| 25.00 | 3.30 | 5.30 | 3.14 | 0.00 | 0.00% | 0 | 99 | 0.91 | -0.92 | 0.07 | -0.01 | 4/4/2025 | 4/7/2025 10:59:10 AM EST |
| 26.00 | 4.30 | 6.30 | 1.15 | 0.00 | 0.00% | 0 | 13 | 1.56 | -0.96 | 0.04 | 0.00 | 3/31/2025 | 4/7/2025 10:59:10 AM EST |
| 27.00 | 5.30 | 7.30 | 2.21 | 0.00 | 0.00% | 0 | 1 | 1.69 | -0.98 | 0.02 | 0.00 | 4/2/2025 | 4/7/2025 10:59:10 AM EST |
| 28.00 | 6.30 | 8.30 | % | 0 | 0 | 1.81 | -0.99 | 0.01 | 0.00 | 4/7/2025 10:59:10 AM EST | |||
| 29.00 | 7.30 | 9.20 | 5.35 | 0.00 | 0.00% | 0 | 6 | 1.92 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/7/2025 10:59:10 AM EST |
| 30.00 | 8.30 | 10.20 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:10 AM EST | |||
| 31.00 | 9.30 | 11.20 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:10 AM EST | |||
| 32.00 | 9.70 | 12.20 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:10 AM EST | |||
| 33.00 | 10.70 | 13.20 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:10 AM EST | |||
| 34.00 | 11.70 | 14.20 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:10 AM EST | |||
| 35.00 | 12.70 | 15.20 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:10 AM EST | |||
| 36.00 | 13.70 | 16.20 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:10 AM EST |