Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $25.09 as of 3/28/2025 9:02:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.20 | 14.60 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 15.00 | 9.80 | 12.20 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 17.50 | 7.30 | 9.70 | % | 0 | 0 | 1.17 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 20.00 | 5.20 | 5.40 | % | 0 | 0 | 0.47 | 0.96 | 0.03 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 22.50 | 3.00 | 3.10 | 3.50 | 0.00 | 0.00% | 0 | 17 | 0.38 | 0.82 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 25.00 | 1.25 | 1.35 | 1.25 | -0.39 | -23.78% | 32 | 29 | 0.33 | 0.55 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 27.50 | 0.30 | 0.40 | 0.37 | -0.18 | -32.73% | 7 | 43 | 0.30 | 0.23 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 8 | 0.36 | 0.06 | 0.04 | 0.00 | 3/21/2025 | 3/28/2025 3:59:47 PM EST |
| 32.50 | 0.00 | 0.20 | % | 0 | 0 | 0.51 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.45 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.60 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.60 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 17.50 | 0.00 | 1.70 | % | 0 | 0 | 1.49 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.04 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 22.50 | 0.30 | 0.45 | 0.35 | +0.08 | +29.63% | 47 | 8 | 0.37 | -0.18 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 25.00 | 1.10 | 1.15 | 1.15 | +0.30 | +35.30% | 172 | 234 | 0.33 | -0.45 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 27.50 | 2.60 | 2.75 | 2.30 | 0.00 | 0.00% | 0 | 7 | 0.30 | -0.77 | 0.11 | -0.01 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 30.00 | 4.50 | 5.10 | 4.96 | % | 1 | 0 | 0.21 | -0.94 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:47 PM EST | |
| 32.50 | 7.10 | 7.70 | % | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 35.00 | 9.60 | 10.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |