Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $24.45 as of 5/9/2025 3:49:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.10 | 11.90 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 16.00 | 7.90 | 10.60 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 17.00 | 7.00 | 9.90 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 18.00 | 6.40 | 8.70 | % | 0 | 0 | 1.51 | 0.99 | 0.01 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 19.00 | 5.40 | 7.70 | % | 0 | 0 | 1.25 | 0.97 | 0.02 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 20.00 | 4.30 | 6.80 | % | 0 | 0 | 1.29 | 0.94 | 0.03 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 21.00 | 3.40 | 5.40 | % | 0 | 0 | 0.87 | 0.89 | 0.05 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 22.00 | 2.45 | 5.00 | % | 0 | 0 | 0.91 | 0.82 | 0.07 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 23.00 | 0.50 | 2.90 | % | 0 | 0 | 0.27 | 0.74 | 0.10 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 24.00 | 1.65 | 1.90 | % | 0 | 0 | 0.37 | 0.63 | 0.12 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 25.00 | 1.10 | 1.25 | 1.20 | % | 1 | 0 | 0.34 | 0.51 | 0.13 | -0.01 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 26.00 | 0.15 | 0.90 | % | 0 | 0 | 0.27 | 0.38 | 0.13 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 27.00 | 0.30 | 0.95 | % | 0 | 0 | 0.39 | 0.26 | 0.11 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.45 | % | 0 | 0 | 0.30 | 0.18 | 0.09 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 1.40 | % | 0 | 0 | 0.65 | 0.11 | 0.06 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.80 | % | 0 | 0 | 0.62 | 0.07 | 0.04 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 31.00 | 0.00 | 1.50 | % | 0 | 0 | 0.60 | 0.04 | 0.03 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 1.50 | % | 0 | 0 | 0.65 | 0.02 | 0.02 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 1.50 | % | 0 | 0 | 0.70 | 0.01 | 0.01 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.25 | % | 0 | 0 | 0.62 | 0.01 | 0.01 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.70 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.70 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 0.72 | -0.01 | 0.01 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.40 | % | 0 | 0 | 0.56 | -0.03 | 0.02 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 20.00 | 0.10 | 0.70 | % | 0 | 0 | 0.54 | -0.06 | 0.03 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 21.00 | 0.15 | 0.35 | % | 0 | 0 | 0.42 | -0.11 | 0.05 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 22.00 | 0.10 | 0.55 | % | 0 | 0 | 0.37 | -0.18 | 0.07 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 0.30 | -0.26 | 0.10 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 24.00 | 0.80 | 1.05 | % | 0 | 0 | 0.37 | -0.37 | 0.12 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 25.00 | 0.75 | 1.50 | % | 0 | 0 | 0.29 | -0.49 | 0.13 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 26.00 | 1.75 | 3.30 | % | 0 | 0 | 0.52 | -0.62 | 0.13 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 27.00 | 2.05 | 3.40 | % | 0 | 0 | 0.41 | -0.74 | 0.11 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 28.00 | 2.20 | 5.00 | % | 0 | 0 | 0.83 | -0.82 | 0.09 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 29.00 | 2.45 | 5.50 | % | 0 | 0 | 0.76 | -0.89 | 0.06 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 30.00 | 4.30 | 6.90 | % | 0 | 0 | 0.96 | -0.93 | 0.04 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 31.00 | 5.70 | 7.80 | % | 0 | 0 | 0.99 | -0.96 | 0.03 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 32.00 | 6.60 | 8.40 | % | 0 | 0 | 0.93 | -0.98 | 0.02 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 33.00 | 7.60 | 9.10 | % | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 34.00 | 8.70 | 10.60 | % | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 35.00 | 9.50 | 11.70 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST |