Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $22.57 as of 6/2/2026 11:56:31 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.30 | 12.50 | 10.40 | % | 0.83 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:35 AM EST | |||
| 15.00 | 7.00 | 9.10 | 8.05 | 7.62 | 0.00 | 0.00% | 0.54 | 0 | 16 | 1.40 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/2/2026 10:58:35 AM EST |
| 17.50 | 4.50 | 6.10 | 5.30 | 5.10 | 0.00 | 0.00% | 0.30 | 0 | 25 | 0.88 | 0.97 | 0.02 | 0.00 | 5/21/2026 | 6/2/2026 10:58:35 AM EST |
| 20.00 | 2.95 | 3.40 | 3.18 | 2.93 | 0.00 | 0.00% | 0.16 | 0 | 319 | 0.49 | 0.86 | 0.07 | -0.01 | 6/1/2026 | 6/2/2026 10:58:35 AM EST |
| 22.50 | 1.30 | 1.40 | 1.35 | 1.36 | +0.07 | +5.43% | 0.06 | 102 | 4,283 | 0.34 | 0.59 | 0.14 | -0.01 | 6/2/2026 | 6/2/2026 10:58:35 AM EST |
| 25.00 | 0.45 | 0.50 | 0.48 | 0.47 | +0.02 | +4.45% | 0.02 | 665 | 32,388 | 0.37 | 0.27 | 0.12 | -0.01 | 6/2/2026 | 6/2/2026 10:58:35 AM EST |
| 27.50 | 0.15 | 0.25 | 0.20 | 0.20 | +0.05 | +33.34% | 0.01 | 728 | 2,716 | 0.40 | 0.10 | 0.06 | -0.01 | 6/2/2026 | 6/2/2026 10:58:35 AM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 108 | 1,866 | 0.44 | 0.03 | 0.02 | 0.00 | 6/2/2026 | 6/2/2026 10:58:35 AM EST |
| 32.50 | 0.05 | 0.15 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.57 | 0.01 | 0.01 | 0.00 | 5/28/2026 | 6/2/2026 10:58:35 AM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 10:58:35 AM EST |
| 37.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/2/2026 10:58:35 AM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.07 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/2/2026 10:58:35 AM EST |
| 42.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:35 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:35 AM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.96 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/2/2026 10:58:35 AM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 365 | 0.44 | -0.03 | 0.02 | 0.00 | 6/2/2026 | 6/2/2026 10:58:35 AM EST |
| 20.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.10 | -33.34% | 0.01 | 32 | 832 | 0.35 | -0.14 | 0.07 | -0.01 | 6/2/2026 | 6/2/2026 10:58:35 AM EST |
| 22.50 | 0.85 | 0.95 | 0.90 | 0.90 | -0.15 | -14.29% | 0.04 | 11 | 1,223 | 0.34 | -0.41 | 0.14 | -0.01 | 6/2/2026 | 6/2/2026 10:58:35 AM EST |
| 25.00 | 2.35 | 2.75 | 2.55 | 2.60 | 0.00 | 0.00% | 0.10 | 0 | 88 | 0.38 | -0.73 | 0.12 | -0.01 | 5/19/2026 | 6/2/2026 10:58:35 AM EST |
| 27.50 | 4.20 | 5.40 | 4.80 | % | 0.17 | 0 | 0 | 0.71 | -0.90 | 0.06 | -0.01 | 6/2/2026 10:58:35 AM EST | |||
| 30.00 | 6.40 | 8.00 | 7.20 | % | 0.24 | 0 | 0 | 0.93 | -0.97 | 0.02 | 0.00 | 6/2/2026 10:58:35 AM EST | |||
| 32.50 | 8.50 | 10.50 | 9.50 | % | 0.29 | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 6/2/2026 10:58:35 AM EST | |||
| 35.00 | 11.00 | 13.40 | 12.20 | % | 0.35 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:35 AM EST | |||
| 37.50 | 13.50 | 15.90 | 14.70 | % | 0.39 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:35 AM EST | |||
| 40.00 | 16.00 | 18.40 | 17.20 | % | 0.43 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:35 AM EST | |||
| 42.50 | 18.50 | 20.90 | 19.70 | % | 0.46 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:35 AM EST |