Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $20.92 as of 3/17/2026 8:44:48 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 | 7.20 | 11.10 | 9.15 | % | 0.76 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:10 PM EST | |||
| 13.00 | 6.60 | 10.10 | 8.35 | % | 0.64 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:10 PM EST | |||
| 14.00 | 6.30 | 8.00 | 7.15 | % | 0.51 | 0 | 0 | 1.48 | 0.99 | 0.00 | 0.00 | 3/17/2026 4:00:10 PM EST | |||
| 15.00 | 5.50 | 6.40 | 5.95 | % | 0.40 | 0 | 0 | 0.96 | 0.99 | 0.01 | 0.00 | 3/17/2026 4:00:10 PM EST | |||
| 16.00 | 4.10 | 5.60 | 4.85 | % | 0.30 | 0 | 0 | 0.94 | 0.97 | 0.02 | 0.00 | 3/17/2026 4:00:10 PM EST | |||
| 17.00 | 2.70 | 4.50 | 3.60 | % | 0.21 | 0 | 0 | 0.74 | 0.92 | 0.04 | -0.01 | 3/17/2026 4:00:10 PM EST | |||
| 18.00 | 2.45 | 3.30 | 2.88 | % | 0.16 | 0 | 0 | 0.51 | 0.87 | 0.07 | -0.01 | 3/17/2026 4:00:10 PM EST | |||
| 19.00 | 1.25 | 2.55 | 1.90 | % | 0.10 | 0 | 0 | 0.50 | 0.79 | 0.10 | -0.01 | 3/17/2026 4:00:10 PM EST | |||
| 20.00 | 1.35 | 1.60 | 1.48 | % | 0.07 | 0 | 0 | 0.31 | 0.67 | 0.14 | -0.01 | 3/17/2026 4:00:10 PM EST | |||
| 21.00 | 0.80 | 1.00 | 0.90 | 0.90 | -0.45 | -33.34% | 0.04 | 20 | 1 | 0.31 | 0.52 | 0.17 | -0.01 | 3/17/2026 | 3/17/2026 4:00:10 PM EST |
| 22.00 | 0.35 | 0.60 | 0.48 | % | 0.02 | 0 | 0 | 0.30 | 0.35 | 0.16 | -0.01 | 3/17/2026 4:00:10 PM EST | |||
| 23.00 | 0.15 | 0.35 | 0.25 | % | 0.01 | 0 | 0 | 0.30 | 0.21 | 0.13 | -0.01 | 3/17/2026 4:00:10 PM EST | |||
| 24.00 | 0.05 | 0.35 | 0.20 | 0.13 | % | 0.01 | 6 | 0 | 0.34 | 0.12 | 0.09 | -0.01 | 3/17/2026 | 3/17/2026 4:00:10 PM EST | |
| 25.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.40 | 0.06 | 0.05 | 0.00 | 3/17/2026 4:00:10 PM EST | |||
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.58 | 0.03 | 0.03 | 0.00 | 3/17/2026 4:00:10 PM EST | |||
| 27.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.64 | 0.01 | 0.01 | 0.00 | 3/17/2026 4:00:10 PM EST | |||
| 28.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:10 PM EST | |||
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:10 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:10 PM EST | |||
| 31.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:10 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 | 1.27 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:10 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:10 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.98 | -0.01 | 0.00 | 0.00 | 3/17/2026 4:00:10 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 0.96 | -0.01 | 0.01 | 0.00 | 3/17/2026 4:00:10 PM EST | |||
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 0.83 | -0.03 | 0.02 | 0.00 | 3/17/2026 4:00:10 PM EST | |||
| 17.00 | 0.05 | 0.15 | 0.10 | % | 0.01 | 0 | 0 | 0.42 | -0.08 | 0.04 | -0.01 | 3/17/2026 4:00:10 PM EST | |||
| 18.00 | 0.10 | 0.30 | 0.20 | 0.12 | % | 0.01 | 6 | 0 | 0.40 | -0.13 | 0.07 | -0.01 | 3/17/2026 | 3/17/2026 4:00:10 PM EST | |
| 19.00 | 0.25 | 0.45 | 0.35 | 0.25 | -0.03 | -10.72% | 0.02 | 28 | 8 | 0.38 | -0.21 | 0.10 | -0.01 | 3/17/2026 | 3/17/2026 4:00:10 PM EST |
| 20.00 | 0.45 | 0.70 | 0.58 | 0.45 | % | 0.03 | 1 | 0 | 0.35 | -0.33 | 0.14 | -0.01 | 3/17/2026 | 3/17/2026 4:00:10 PM EST | |
| 21.00 | 0.85 | 1.10 | 0.98 | 0.85 | % | 0.05 | 46 | 0 | 0.33 | -0.48 | 0.17 | -0.01 | 3/17/2026 | 3/17/2026 4:00:10 PM EST | |
| 22.00 | 1.45 | 1.70 | 1.58 | 1.47 | % | 0.07 | 45 | 0 | 0.33 | -0.65 | 0.16 | -0.01 | 3/17/2026 | 3/17/2026 4:00:10 PM EST | |
| 23.00 | 1.30 | 2.40 | 1.85 | % | 0.08 | 0 | 0 | 0.35 | -0.79 | 0.13 | -0.01 | 3/17/2026 4:00:10 PM EST | |||
| 24.00 | 2.35 | 3.50 | 2.93 | % | 0.12 | 0 | 0 | 0.48 | -0.88 | 0.09 | -0.01 | 3/17/2026 4:00:10 PM EST | |||
| 25.00 | 3.30 | 4.40 | 3.85 | % | 0.15 | 0 | 0 | 0.51 | -0.94 | 0.05 | 0.00 | 3/17/2026 4:00:10 PM EST | |||
| 26.00 | 4.30 | 5.90 | 5.10 | % | 0.20 | 0 | 0 | 0.81 | -0.97 | 0.03 | 0.00 | 3/17/2026 4:00:10 PM EST | |||
| 27.00 | 4.90 | 7.30 | 6.10 | % | 0.23 | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 3/17/2026 4:00:10 PM EST | |||
| 28.00 | 6.00 | 8.90 | 7.45 | % | 0.27 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:10 PM EST | |||
| 29.00 | 6.00 | 9.00 | 7.50 | % | 0.26 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:10 PM EST | |||
| 30.00 | 7.90 | 10.90 | 9.40 | % | 0.31 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:10 PM EST | |||
| 31.00 | 8.90 | 11.00 | 9.95 | % | 0.32 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:10 PM EST |