Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $19.82 as of 4/30/2026 5:09:44 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 | 6.50 | 10.00 | 8.25 | % | 0.69 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 13.00 | 5.50 | 9.00 | 7.25 | % | 0.56 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 14.00 | 4.50 | 8.00 | 6.25 | % | 0.45 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 15.00 | 4.10 | 7.10 | 5.60 | % | 0.37 | 0 | 0 | 1.83 | 0.98 | 0.02 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 15.50 | 3.80 | 5.20 | 4.50 | % | 0.29 | 0 | 0 | 1.01 | 0.97 | 0.02 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 16.00 | 3.50 | 4.70 | 4.10 | % | 0.26 | 0 | 0 | 0.93 | 0.96 | 0.03 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 16.50 | 3.10 | 4.30 | 3.70 | % | 0.22 | 0 | 0 | 0.90 | 0.93 | 0.05 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 17.00 | 2.60 | 3.80 | 3.20 | % | 0.19 | 0 | 0 | 0.82 | 0.88 | 0.07 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 17.50 | 2.20 | 3.40 | 2.80 | % | 0.16 | 0 | 0 | 0.78 | 0.84 | 0.09 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 18.00 | 1.80 | 3.20 | 2.50 | % | 0.14 | 0 | 0 | 0.83 | 0.79 | 0.11 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 18.50 | 1.65 | 1.95 | 1.80 | % | 0.10 | 0 | 0 | 0.37 | 0.74 | 0.13 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 19.00 | 1.35 | 1.65 | 1.50 | % | 0.08 | 0 | 0 | 0.36 | 0.67 | 0.14 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 19.50 | 1.05 | 1.30 | 1.18 | % | 0.06 | 0 | 0 | 0.35 | 0.59 | 0.16 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 20.00 | 0.85 | 1.00 | 0.93 | % | 0.05 | 0 | 0 | 0.36 | 0.51 | 0.17 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 20.50 | 0.60 | 0.80 | 0.70 | 0.85 | % | 0.03 | 1 | 0 | 0.35 | 0.43 | 0.17 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST | |
| 21.00 | 0.45 | 0.60 | 0.53 | % | 0.03 | 0 | 0 | 0.35 | 0.35 | 0.16 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 21.50 | 0.30 | 0.50 | 0.40 | % | 0.02 | 0 | 0 | 0.36 | 0.28 | 0.14 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 22.00 | 0.20 | 0.35 | 0.28 | 0.34 | % | 0.01 | 2 | 0 | 0.35 | 0.22 | 0.13 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST | |
| 22.50 | 0.15 | 0.30 | 0.23 | % | 0.01 | 0 | 0 | 0.36 | 0.17 | 0.11 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 23.00 | 0.10 | 0.35 | 0.23 | % | 0.01 | 0 | 0 | 0.40 | 0.13 | 0.09 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 23.50 | 0.00 | 1.45 | 0.73 | % | 0.03 | 0 | 0 | 0.99 | 0.09 | 0.07 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.71 | 0.07 | 0.05 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 24.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.72 | 0.05 | 0.04 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.66 | 0.03 | 0.03 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 25.50 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.47 | 0.02 | 0.02 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 26.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.51 | 0.01 | 0.02 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 27.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.59 | 0.01 | 0.01 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 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 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.83 | -0.02 | 0.02 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 15.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.77 | -0.03 | 0.02 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 1.23 | -0.04 | 0.03 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 16.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 0.77 | -0.07 | 0.05 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 17.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.42 | -0.12 | 0.07 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 17.50 | 0.15 | 0.35 | 0.25 | 0.20 | % | 0.01 | 1 | 0 | 0.41 | -0.16 | 0.09 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST | |
| 18.00 | 0.25 | 0.40 | 0.33 | 0.35 | % | 0.02 | 2 | 0 | 0.39 | -0.21 | 0.11 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST | |
| 18.50 | 0.35 | 0.55 | 0.45 | % | 0.02 | 0 | 0 | 0.39 | -0.26 | 0.13 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 19.00 | 0.45 | 0.70 | 0.58 | % | 0.03 | 0 | 0 | 0.36 | -0.33 | 0.14 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 19.50 | 0.65 | 0.90 | 0.78 | % | 0.04 | 0 | 0 | 0.36 | -0.41 | 0.16 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 20.00 | 0.90 | 1.10 | 1.00 | % | 0.05 | 0 | 0 | 0.35 | -0.49 | 0.17 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 20.50 | 1.15 | 1.40 | 1.28 | % | 0.06 | 0 | 0 | 0.35 | -0.57 | 0.17 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 21.00 | 1.50 | 1.75 | 1.63 | % | 0.08 | 0 | 0 | 0.35 | -0.65 | 0.16 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 21.50 | 1.90 | 2.10 | 2.00 | % | 0.09 | 0 | 0 | 0.36 | -0.72 | 0.14 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 22.00 | 1.75 | 2.90 | 2.33 | % | 0.11 | 0 | 0 | 0.59 | -0.78 | 0.13 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 22.50 | 2.10 | 3.30 | 2.70 | % | 0.12 | 0 | 0 | 0.60 | -0.83 | 0.11 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 23.00 | 2.40 | 4.00 | 3.20 | % | 0.14 | 0 | 0 | 0.74 | -0.87 | 0.09 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 23.50 | 3.00 | 4.40 | 3.70 | % | 0.16 | 0 | 0 | 0.74 | -0.91 | 0.07 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 24.00 | 3.10 | 5.10 | 4.10 | % | 0.17 | 0 | 0 | 0.87 | -0.93 | 0.05 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 24.50 | 3.80 | 5.60 | 4.70 | % | 0.19 | 0 | 0 | 0.92 | -0.95 | 0.04 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 25.00 | 3.10 | 7.20 | 5.15 | % | 0.21 | 0 | 0 | 1.41 | -0.97 | 0.03 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 25.50 | 3.60 | 7.70 | 5.65 | % | 0.22 | 0 | 0 | 1.45 | -0.98 | 0.02 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 26.00 | 4.10 | 8.20 | 6.15 | % | 0.24 | 0 | 0 | 1.49 | -0.99 | 0.02 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 27.00 | 5.10 | 9.20 | 7.15 | % | 0.26 | 0 | 0 | 1.58 | -0.99 | 0.01 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 28.00 | 6.10 | 10.20 | 8.15 | % | 0.29 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 29.00 | 7.10 | 11.20 | 9.15 | % | 0.32 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 30.00 | 8.10 | 12.20 | 10.15 | % | 0.34 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST |