Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $25.24 as of 5/5/2025 9:14:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 12.70 | 14.60 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 13.00 | 11.80 | 14.40 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 14.00 | 10.60 | 13.40 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 15.00 | 9.70 | 12.20 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 16.00 | 8.60 | 11.40 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 17.00 | 7.60 | 10.40 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 18.00 | 6.60 | 9.10 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 19.00 | 5.70 | 8.50 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 19.50 | 5.10 | 7.30 | % | 0 | 0 | 1.89 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 20.00 | 4.90 | 7.50 | % | 0 | 0 | 2.20 | 0.99 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 20.50 | 4.20 | 7.00 | % | 0 | 0 | 2.08 | 0.97 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 21.00 | 3.80 | 6.50 | 2.50 | 0.00 | 0.00% | 0 | 1 | 1.97 | 0.96 | 0.03 | -0.01 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 21.50 | 3.40 | 5.40 | % | 0 | 0 | 1.53 | 0.92 | 0.05 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 22.00 | 3.20 | 3.50 | 2.75 | 0.00 | 0.00% | 0 | 10 | 0.43 | 0.90 | 0.06 | -0.02 | 4/17/2025 | 5/5/2025 3:59:55 PM EST |
| 22.50 | 2.95 | 3.10 | % | 0 | 0 | 0.52 | 0.87 | 0.08 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 23.00 | 2.50 | 2.60 | 2.70 | 0.00 | 0.00% | 0 | 43 | 0.47 | 0.82 | 0.09 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 23.50 | 2.10 | 2.20 | % | 0 | 0 | 0.45 | 0.78 | 0.11 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 24.00 | 1.70 | 1.85 | 1.84 | 0.00 | 0.00% | 0 | 174 | 0.46 | 0.72 | 0.13 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 24.50 | 1.40 | 1.50 | % | 0 | 0 | 0.45 | 0.65 | 0.15 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 1.10 | 1.20 | 1.20 | 0.00 | 0.00% | 2 | 37 | 0.45 | 0.57 | 0.16 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 26.00 | 0.60 | 0.70 | 0.70 | -0.05 | -6.67% | 1 | 14 | 0.42 | 0.40 | 0.16 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 27.00 | 0.30 | 0.40 | 0.41 | 0.00 | 0.00% | 0 | 27 | 0.42 | 0.26 | 0.14 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 28.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.14 | 0.10 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 2 | 22 | 0.44 | 0.07 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.04 | 0.03 | -0.01 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.65 | % | 0 | 0 | 1.03 | 0.02 | 0.02 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.80 | % | 0 | 0 | 1.21 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 33.00 | 0.00 | 1.35 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.65 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.60 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 36.00 | 0.00 | 0.85 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.20 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.60 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.45 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.20 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 1.30 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 1.20 | 0.91 | 0.00 | 0.00% | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 19.50 | 0.00 | 1.35 | % | 0 | 0 | 1.79 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 1.20 | 0.95 | 0.00 | 0.00% | 0 | 2 | 1.50 | -0.01 | 0.01 | -0.01 | 4/4/2025 | 5/5/2025 3:59:55 PM EST |
| 20.50 | 0.00 | 0.25 | % | 0 | 0 | 0.64 | -0.03 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.04 | 0.03 | -0.01 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 21.50 | 0.10 | 0.15 | % | 0 | 0 | 0.55 | -0.08 | 0.05 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 22.00 | 0.10 | 0.20 | 0.14 | -0.11 | -44.00% | 25 | 30 | 0.52 | -0.10 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 22.50 | 0.15 | 0.25 | % | 0 | 0 | 0.50 | -0.13 | 0.08 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 23.00 | 0.20 | 0.30 | % | 0 | 0 | 0.47 | -0.18 | 0.09 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 23.50 | 0.30 | 0.45 | % | 0 | 0 | 0.48 | -0.22 | 0.11 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 24.00 | 0.45 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 38 | 0.47 | -0.28 | 0.13 | -0.03 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 24.50 | 0.60 | 0.70 | % | 0 | 0 | 0.45 | -0.35 | 0.15 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 0.80 | 0.90 | 0.80 | -0.05 | -5.89% | 1 | 34 | 0.45 | -0.43 | 0.16 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 26.00 | 1.30 | 1.45 | 0.96 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.60 | 0.16 | -0.03 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 27.00 | 2.00 | 2.15 | 2.07 | % | 120 | 0 | 0.43 | -0.74 | 0.14 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 28.00 | 2.80 | 2.95 | % | 0 | 0 | 0.40 | -0.86 | 0.10 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 29.00 | 3.20 | 4.80 | % | 0 | 0 | 1.06 | -0.93 | 0.06 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 30.00 | 4.30 | 5.80 | % | 0 | 0 | 1.18 | -0.96 | 0.03 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 31.00 | 5.30 | 6.50 | % | 0 | 0 | 1.44 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 32.00 | 6.10 | 7.10 | % | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 33.00 | 7.70 | 8.90 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 34.00 | 8.20 | 10.00 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 35.00 | 9.10 | 11.30 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 36.00 | 10.10 | 11.90 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |