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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 10.00 | 13.50 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 15.00 | 9.10 | 12.50 | 10.30 | 0.00 | 0.00% | 0 | 2 | 2.22 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 16.00 | 7.00 | 11.50 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 17.00 | 6.40 | 10.50 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 18.00 | 5.40 | 9.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 19.00 | 3.90 | 8.50 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 20.00 | 3.50 | 7.50 | % | 0 | 0 | 1.07 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 21.00 | 2.80 | 6.50 | % | 0 | 0 | 1.34 | 0.96 | 0.03 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 22.00 | 1.60 | 5.50 | 3.44 | 0.00 | 0.00% | 0 | 3 | 0.99 | 0.92 | 0.06 | -0.01 | 3/21/2025 | 3/28/2025 3:59:47 PM EST |
| 23.00 | 2.05 | 4.30 | 2.70 | 0.00 | 0.00% | 0 | 5 | 0.69 | 0.84 | 0.10 | -0.01 | 3/21/2025 | 3/28/2025 3:59:47 PM EST |
| 24.00 | 0.00 | 1.70 | 1.86 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.71 | 0.14 | -0.01 | 3/21/2025 | 3/28/2025 3:59:47 PM EST |
| 25.00 | 0.90 | 1.00 | 0.95 | -0.35 | -26.93% | 1 | 23 | 0.28 | 0.55 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 26.00 | 0.40 | 0.55 | 0.75 | 0.00 | 0.00% | 0 | 5 | 0.26 | 0.37 | 0.18 | -0.01 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 27.00 | 0.15 | 1.30 | 0.36 | 0.00 | 0.00% | 0 | 16 | 0.49 | 0.22 | 0.14 | -0.01 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 28.00 | 0.00 | 0.20 | % | 0 | 0 | 0.40 | 0.11 | 0.09 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 29.00 | 0.00 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.05 | 0.05 | 0.00 | 3/21/2025 | 3/28/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 0.52 | 0.02 | 0.02 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 31.00 | 0.00 | 2.15 | % | 0 | 0 | 0.55 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 32.00 | 0.00 | 2.15 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 33.00 | 0.00 | 0.60 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 34.00 | 0.00 | 1.50 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 1.50 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 36.00 | 0.00 | 1.50 | % | 0 | 0 | 1.41 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 1.50 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 1.50 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 16.00 | 0.00 | 1.50 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 17.00 | 0.00 | 1.50 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 18.00 | 0.00 | 0.20 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 19.00 | 0.00 | 1.50 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 1.50 | % | 0 | 0 | 1.27 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 21.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 15 | 0.45 | -0.04 | 0.03 | 0.00 | 3/19/2025 | 3/28/2025 3:59:47 PM EST |
| 22.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.08 | 0.06 | -0.01 | 3/21/2025 | 3/28/2025 3:59:47 PM EST |
| 23.00 | 0.10 | 2.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.16 | 0.10 | -0.01 | 3/19/2025 | 3/28/2025 3:59:47 PM EST |
| 24.00 | 0.35 | 0.55 | 0.38 | 0.00 | 0.00% | 0 | 12 | 0.30 | -0.29 | 0.14 | -0.01 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 25.00 | 0.65 | 0.80 | 0.80 | +0.20 | +33.34% | 418 | 187 | 0.26 | -0.45 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 26.00 | 1.15 | 1.60 | 1.35 | +0.20 | +17.40% | 2 | 81 | 0.26 | -0.63 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 27.00 | 2.00 | 2.50 | % | 0 | 0 | 0.34 | -0.78 | 0.14 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 28.00 | 0.70 | 5.00 | % | 0 | 0 | 0.49 | -0.89 | 0.09 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 29.00 | 1.90 | 6.30 | % | 0 | 0 | 0.57 | -0.95 | 0.05 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 30.00 | 3.20 | 6.90 | % | 0 | 0 | 0.60 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 31.00 | 3.80 | 7.90 | % | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 32.00 | 5.00 | 9.40 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 33.00 | 5.90 | 9.60 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 34.00 | 6.80 | 10.40 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 35.00 | 7.80 | 12.30 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 36.00 | 8.90 | 12.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |