Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $20.55 as of 4/24/2026 5:35:04 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 | 6.20 | 10.20 | 8.20 | % | 0.68 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 13.00 | 5.20 | 9.20 | 7.20 | % | 0.55 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 14.00 | 4.30 | 8.30 | 6.30 | % | 0.45 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 15.00 | 3.30 | 7.30 | 5.30 | % | 0.35 | 0 | 0 | 1.74 | 0.99 | 0.01 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 16.00 | 3.50 | 5.10 | 4.30 | % | 0.27 | 0 | 0 | 0.93 | 0.96 | 0.03 | -0.01 | 4/24/2026 3:59:31 PM EST | |||
| 16.50 | 1.85 | 4.70 | 3.28 | % | 0.20 | 0 | 0 | 0.91 | 0.94 | 0.04 | -0.01 | 4/24/2026 3:59:31 PM EST | |||
| 17.00 | 2.95 | 4.10 | 3.53 | % | 0.21 | 0 | 0 | 0.78 | 0.90 | 0.06 | -0.01 | 4/24/2026 3:59:31 PM EST | |||
| 17.50 | 1.00 | 3.80 | 2.40 | % | 0.14 | 0 | 0 | 0.80 | 0.86 | 0.07 | -0.01 | 4/24/2026 3:59:31 PM EST | |||
| 18.00 | 2.10 | 3.30 | 2.70 | % | 0.15 | 0 | 0 | 0.72 | 0.83 | 0.09 | -0.01 | 4/24/2026 3:59:31 PM EST | |||
| 18.50 | 2.05 | 2.40 | 2.23 | % | 0.12 | 0 | 0 | 0.38 | 0.78 | 0.11 | -0.01 | 4/24/2026 3:59:31 PM EST | |||
| 19.00 | 1.70 | 2.05 | 1.88 | % | 0.10 | 0 | 0 | 0.49 | 0.73 | 0.13 | -0.01 | 4/24/2026 3:59:31 PM EST | |||
| 19.50 | 1.35 | 1.60 | 1.48 | % | 0.08 | 0 | 0 | 0.36 | 0.66 | 0.15 | -0.01 | 4/24/2026 3:59:31 PM EST | |||
| 20.00 | 1.10 | 1.30 | 1.20 | % | 0.06 | 0 | 0 | 0.36 | 0.59 | 0.16 | -0.01 | 4/24/2026 3:59:31 PM EST | |||
| 20.50 | 0.75 | 1.00 | 0.88 | 0.95 | % | 0.04 | 3 | 0 | 0.34 | 0.50 | 0.17 | -0.01 | 4/24/2026 | 4/24/2026 3:59:31 PM EST | |
| 21.00 | 0.55 | 0.80 | 0.68 | % | 0.03 | 0 | 0 | 0.34 | 0.42 | 0.17 | -0.01 | 4/24/2026 3:59:31 PM EST | |||
| 21.50 | 0.40 | 0.60 | 0.50 | 0.50 | % | 0.02 | 20 | 0 | 0.33 | 0.34 | 0.16 | -0.01 | 4/24/2026 | 4/24/2026 3:59:31 PM EST | |
| 22.00 | 0.25 | 0.50 | 0.38 | % | 0.02 | 0 | 0 | 0.34 | 0.27 | 0.14 | -0.01 | 4/24/2026 3:59:31 PM EST | |||
| 22.50 | 0.25 | 0.40 | 0.33 | 0.25 | % | 0.01 | 20 | 0 | 0.37 | 0.22 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 3:59:31 PM EST | |
| 23.00 | 0.15 | 0.30 | 0.23 | % | 0.01 | 0 | 0 | 0.35 | 0.17 | 0.11 | -0.01 | 4/24/2026 3:59:31 PM EST | |||
| 23.50 | 0.05 | 0.35 | 0.20 | % | 0.01 | 0 | 0 | 0.51 | 0.12 | 0.09 | -0.01 | 4/24/2026 3:59:31 PM EST | |||
| 24.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.53 | 0.09 | 0.07 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 24.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.67 | 0.06 | 0.05 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.58 | 0.05 | 0.04 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 25.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.65 | 0.03 | 0.03 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 26.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.68 | 0.02 | 0.02 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 26.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.46 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.50 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:31 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 | 2.57 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 1.85 | -0.01 | 0.01 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 16.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.74 | -0.04 | 0.03 | -0.01 | 4/24/2026 3:59:31 PM EST | |||
| 16.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.68 | -0.06 | 0.04 | -0.01 | 4/24/2026 3:59:31 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.52 | -0.10 | 0.06 | -0.01 | 4/24/2026 3:59:31 PM EST | |||
| 17.50 | 0.15 | 0.25 | 0.20 | 0.20 | % | 0.01 | 1 | 0 | 0.42 | -0.14 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 3:59:31 PM EST | |
| 18.00 | 0.20 | 0.35 | 0.28 | 0.25 | % | 0.02 | 1 | 0 | 0.41 | -0.17 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 3:59:31 PM EST | |
| 18.50 | 0.25 | 0.45 | 0.35 | 0.35 | % | 0.02 | 1 | 0 | 0.39 | -0.22 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 3:59:31 PM EST | |
| 19.00 | 0.35 | 0.55 | 0.45 | 0.50 | % | 0.02 | 1 | 0 | 0.37 | -0.27 | 0.13 | -0.01 | 4/24/2026 | 4/24/2026 3:59:31 PM EST | |
| 19.50 | 0.60 | 0.70 | 0.65 | 0.67 | % | 0.03 | 11 | 0 | 0.38 | -0.34 | 0.15 | -0.01 | 4/24/2026 | 4/24/2026 3:59:31 PM EST | |
| 20.00 | 0.70 | 0.90 | 0.80 | 0.90 | % | 0.04 | 46 | 0 | 0.36 | -0.41 | 0.16 | -0.01 | 4/24/2026 | 4/24/2026 3:59:31 PM EST | |
| 20.50 | 0.90 | 1.15 | 1.03 | % | 0.05 | 0 | 0 | 0.35 | -0.50 | 0.17 | -0.01 | 4/24/2026 3:59:31 PM EST | |||
| 21.00 | 1.20 | 1.40 | 1.30 | 1.47 | % | 0.06 | 45 | 0 | 0.34 | -0.58 | 0.17 | -0.01 | 4/24/2026 | 4/24/2026 3:59:31 PM EST | |
| 21.50 | 1.55 | 1.75 | 1.65 | % | 0.08 | 0 | 0 | 0.35 | -0.66 | 0.16 | -0.01 | 4/24/2026 3:59:31 PM EST | |||
| 22.00 | 1.95 | 2.20 | 2.08 | % | 0.09 | 0 | 0 | 0.42 | -0.73 | 0.14 | -0.01 | 4/24/2026 3:59:31 PM EST | |||
| 22.50 | 0.50 | 3.20 | 1.85 | % | 0.08 | 0 | 0 | 0.68 | -0.78 | 0.12 | -0.01 | 4/24/2026 3:59:31 PM EST | |||
| 23.00 | 2.30 | 3.90 | 3.10 | % | 0.13 | 0 | 0 | 0.82 | -0.83 | 0.11 | -0.01 | 4/24/2026 3:59:31 PM EST | |||
| 23.50 | 2.75 | 3.90 | 3.33 | % | 0.14 | 0 | 0 | 0.67 | -0.88 | 0.09 | -0.01 | 4/24/2026 3:59:31 PM EST | |||
| 24.00 | 3.00 | 4.80 | 3.90 | % | 0.16 | 0 | 0 | 0.88 | -0.91 | 0.07 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 24.50 | 3.70 | 4.90 | 4.30 | % | 0.18 | 0 | 0 | 0.76 | -0.94 | 0.05 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 25.00 | 3.80 | 5.80 | 4.80 | % | 0.19 | 0 | 0 | 0.97 | -0.95 | 0.04 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 25.50 | 4.40 | 7.30 | 5.85 | % | 0.23 | 0 | 0 | 1.40 | -0.97 | 0.03 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 26.00 | 4.80 | 6.90 | 5.85 | % | 0.22 | 0 | 0 | 1.10 | -0.98 | 0.02 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 26.50 | 4.30 | 8.30 | 6.30 | % | 0.24 | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 27.00 | 4.80 | 8.80 | 6.80 | % | 0.25 | 0 | 0 | 1.53 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 28.00 | 5.80 | 9.80 | 7.80 | % | 0.28 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 29.00 | 6.80 | 10.80 | 8.80 | % | 0.30 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 30.00 | 7.80 | 11.80 | 9.80 | % | 0.33 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 31.00 | 8.80 | 12.80 | 10.80 | % | 0.35 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:31 PM EST |