Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $20.54 as of 3/26/2026 10:41:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 6.80 | 8.70 | 7.75 | % | 0.62 | 0 | 0 | 1.65 | 0.99 | 0.00 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 15.00 | 3.60 | 7.00 | 5.30 | % | 0.35 | 0 | 0 | 1.58 | 0.97 | 0.02 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 17.50 | 2.70 | 3.30 | 3.00 | % | 0.17 | 0 | 28 | 0.46 | 0.83 | 0.08 | -0.01 | 3/26/2026 4:00:10 PM EST | |||
| 20.00 | 1.05 | 1.20 | 1.13 | 1.15 | -0.30 | -20.69% | 0.06 | 41 | 290 | 0.36 | 0.54 | 0.14 | -0.01 | 3/26/2026 | 3/26/2026 4:00:10 PM EST |
| 22.50 | 0.20 | 0.30 | 0.25 | 0.31 | -0.09 | -22.50% | 0.01 | 12 | 713 | 0.33 | 0.22 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 4:00:10 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 684 | 0.54 | 0.06 | 0.04 | 0.00 | 3/25/2026 | 3/26/2026 4:00:10 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 337 | 0.92 | 0.01 | 0.01 | 0.00 | 3/25/2026 | 3/26/2026 4:00:10 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 63 | 1.06 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 317 | 1.28 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 35.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 10 | 1.48 | 0.00 | 0.00 | 0.00 | 3/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.38 | -0.01 | 0.00 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.99 | -0.03 | 0.02 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 17.50 | 0.25 | 0.40 | 0.33 | 0.30 | +0.08 | +36.37% | 0.02 | 1 | 157 | 0.44 | -0.17 | 0.08 | -0.01 | 3/26/2026 | 3/26/2026 4:00:10 PM EST |
| 20.00 | 1.00 | 1.10 | 1.05 | 1.05 | +0.27 | +34.62% | 0.05 | 12 | 392 | 0.37 | -0.46 | 0.14 | -0.01 | 3/26/2026 | 3/26/2026 4:00:10 PM EST |
| 22.50 | 2.00 | 3.20 | 2.60 | 2.09 | 0.00 | 0.00% | 0.12 | 0 | 583 | 0.56 | -0.78 | 0.11 | -0.01 | 3/23/2026 | 3/26/2026 4:00:10 PM EST |
| 25.00 | 3.30 | 6.60 | 4.95 | % | 0.20 | 0 | 143 | 1.11 | -0.94 | 0.04 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 27.50 | 5.40 | 9.40 | 7.40 | % | 0.27 | 0 | 32 | 1.41 | -0.99 | 0.01 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 30.00 | 7.90 | 11.90 | 9.90 | % | 0.33 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 32.50 | 10.40 | 14.40 | 12.40 | % | 0.38 | 0 | 1 | 1.72 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 35.00 | 12.90 | 16.90 | 14.90 | % | 0.43 | 0 | 1 | 1.85 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 37.50 | 15.40 | 19.40 | 17.40 | % | 0.46 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 40.00 | 18.50 | 21.30 | 19.90 | % | 0.50 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:10 PM EST |