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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 15.30 | 19.40 | % | 0 | 5 | 4.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 9.00 | 15.60 | 18.00 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 9.50 | 15.20 | 17.90 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 10.00 | 14.70 | 17.00 | 11.24 | 0.00 | 0.00% | 0 | 2 | 3.07 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 5/5/2025 3:59:55 PM EST |
| 11.00 | 13.90 | 16.30 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 12.00 | 12.60 | 14.50 | % | 0 | 65 | 2.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 13.00 | 11.70 | 14.30 | 9.00 | 0.00 | 0.00% | 0 | 42 | 2.52 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:55 PM EST |
| 14.00 | 11.20 | 11.60 | 6.90 | 0.00 | 0.00% | 0 | 140 | 1.21 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 10.20 | 10.50 | 10.25 | 0.00 | 0.00% | 0 | 1,164 | 0.99 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:55 PM EST |
| 16.00 | 9.20 | 9.50 | 6.20 | 0.00 | 0.00% | 0 | 367 | 1.98 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 17.00 | 8.30 | 8.50 | 8.45 | 0.00 | 0.00% | 0 | 525 | 0.78 | 0.99 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:55 PM EST |
| 17.50 | 7.10 | 8.90 | 6.40 | 0.00 | 0.00% | 0 | 46 | 1.27 | 0.99 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:55 PM EST |
| 18.00 | 7.20 | 7.50 | 4.00 | 0.00 | 0.00% | 0 | 298 | 0.68 | 0.99 | 0.01 | 0.00 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 18.50 | 6.50 | 8.70 | 4.30 | 0.00 | 0.00% | 0 | 7 | 1.48 | 0.98 | 0.01 | 0.00 | 4/4/2025 | 5/5/2025 3:59:55 PM EST |
| 19.00 | 6.20 | 6.50 | 6.45 | 0.00 | 0.00% | 0 | 253 | 0.59 | 0.97 | 0.02 | -0.01 | 3/24/2025 | 5/5/2025 3:59:55 PM EST |
| 19.50 | 5.20 | 7.30 | 5.00 | 0.00 | 0.00% | 0 | 23 | 1.18 | 0.95 | 0.02 | -0.01 | 4/17/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 5.40 | 5.60 | 5.40 | -0.80 | -12.91% | 1 | 1,507 | 0.50 | 0.94 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 21.00 | 4.40 | 4.60 | 3.30 | 0.00 | 0.00% | 0 | 1,000 | 0.58 | 0.90 | 0.04 | -0.01 | 4/10/2025 | 5/5/2025 3:59:55 PM EST |
| 22.00 | 3.60 | 3.70 | 4.40 | 0.00 | 0.00% | 0 | 569 | 0.42 | 0.84 | 0.06 | -0.01 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 23.00 | 2.75 | 2.90 | 2.96 | -0.44 | -12.95% | 1 | 486 | 0.39 | 0.77 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 24.00 | 2.00 | 2.10 | 2.60 | 0.00 | 0.00% | 0 | 450 | 0.36 | 0.67 | 0.10 | -0.02 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 1.40 | 1.50 | 1.44 | -0.06 | -4.00% | 10 | 5,794 | 0.36 | 0.57 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 26.00 | 0.90 | 1.00 | 1.00 | 0.00 | 0.00% | 2 | 846 | 0.34 | 0.45 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 27.00 | 0.50 | 0.60 | 0.55 | -0.05 | -8.34% | 6 | 433 | 0.32 | 0.32 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 28.00 | 0.25 | 0.35 | 0.33 | -0.03 | -8.34% | 1 | 536 | 0.32 | 0.21 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 29.00 | 0.10 | 0.20 | 0.14 | -0.06 | -30.00% | 50 | 147 | 0.30 | 0.12 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 146 | 0.32 | 0.07 | 0.05 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.02 | 0.02 | 0.00 | 3/24/2025 | 5/5/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 37.50 | 0.00 | 0.45 | % | 0 | 0 | 0.87 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.45 | % | 0 | 50 | 2.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.60 | % | 0 | 80 | 2.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 9.50 | 0.00 | 0.80 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.45 | % | 0 | 15 | 1.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.62 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 691 | 1.47 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.30 | % | 0 | 855 | 1.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 281 | 0.95 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 987 | 0.93 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.70 | 0.16 | 0.00 | 0.00% | 0 | 256 | 1.26 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 5/5/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 136 | 0.98 | -0.01 | 0.00 | 0.00 | 2/28/2025 | 5/5/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 12 | 0.96 | -0.01 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2,059 | 0.91 | -0.01 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 18.50 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 75 | 0.85 | -0.02 | 0.01 | 0.00 | 4/11/2025 | 5/5/2025 3:59:55 PM EST |
| 19.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 477 | 0.53 | -0.03 | 0.02 | -0.01 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 19.50 | 0.05 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 916 | 0.47 | -0.05 | 0.02 | -0.01 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 0.10 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 1,569 | 0.46 | -0.06 | 0.03 | -0.01 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 21.00 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1,631 | 0.42 | -0.10 | 0.04 | -0.01 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 22.00 | 0.25 | 0.30 | 0.30 | 0.00 | 0.00% | 50 | 248 | 0.40 | -0.16 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 23.00 | 0.45 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 640 | 0.39 | -0.23 | 0.08 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 24.00 | 0.70 | 0.75 | 0.70 | 0.00 | 0.00% | 19 | 466 | 0.37 | -0.33 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 1.05 | 1.10 | 1.05 | -0.05 | -4.55% | 75 | 681 | 0.35 | -0.43 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 26.00 | 1.55 | 1.65 | 1.55 | 0.00 | 0.00% | 0 | 87 | 0.34 | -0.55 | 0.12 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 27.00 | 2.15 | 2.25 | 2.10 | 0.00 | 0.00% | 0 | 123 | 0.32 | -0.68 | 0.12 | -0.01 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 28.00 | 2.90 | 3.10 | 4.30 | 0.00 | 0.00% | 0 | 33 | 0.32 | -0.79 | 0.10 | -0.01 | 4/3/2025 | 5/5/2025 3:59:55 PM EST |
| 29.00 | 3.70 | 3.90 | 4.42 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.88 | 0.07 | -0.01 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 4.30 | 5.10 | 5.75 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.93 | 0.05 | 0.00 | 3/17/2025 | 5/5/2025 3:59:55 PM EST |
| 32.50 | 6.90 | 9.10 | % | 0 | 0 | 1.17 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 35.00 | 9.20 | 10.40 | 10.13 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 37.50 | 11.90 | 13.70 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |