Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $20.26 as of 5/11/2026 6:32:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 7.80 | 11.00 | 9.40 | % | 0.75 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/11/2026 4:00:03 PM EST | |||
| 15.00 | 5.60 | 8.30 | 6.95 | 5.00 | 0.00 | 0.00% | 0.46 | 0 | 16 | 1.43 | 0.97 | 0.02 | -0.01 | 5/5/2026 | 5/11/2026 4:00:03 PM EST |
| 17.50 | 3.00 | 5.50 | 4.25 | 3.25 | 0.00 | 0.00% | 0.24 | 0 | 25 | 0.94 | 0.87 | 0.05 | -0.01 | 4/30/2026 | 5/11/2026 4:00:03 PM EST |
| 20.00 | 2.20 | 2.45 | 2.33 | 2.27 | +0.99 | +77.35% | 0.12 | 134 | 222 | 0.39 | 0.70 | 0.09 | -0.01 | 5/11/2026 | 5/11/2026 4:00:03 PM EST |
| 22.50 | 1.05 | 1.15 | 1.10 | 1.08 | +0.67 | +163.42% | 0.05 | 4,299 | 782 | 0.39 | 0.45 | 0.11 | -0.01 | 5/11/2026 | 5/11/2026 4:00:03 PM EST |
| 25.00 | 0.50 | 0.60 | 0.55 | 0.53 | +0.42 | +381.82% | 0.02 | 70,843 | 858 | 0.43 | 0.23 | 0.08 | -0.01 | 5/11/2026 | 5/11/2026 4:00:03 PM EST |
| 27.50 | 0.20 | 0.40 | 0.30 | 0.27 | +0.17 | +170.00% | 0.01 | 250 | 1,186 | 0.48 | 0.10 | 0.05 | -0.01 | 5/11/2026 | 5/11/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.16 | +0.08 | +100.00% | 0.00 | 1,377 | 210 | 0.57 | 0.04 | 0.02 | 0.00 | 5/11/2026 | 5/11/2026 4:00:03 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | 0.25 | +0.20 | +400.00% | 0.00 | 1 | 124 | 0.96 | 0.01 | 0.01 | 0.00 | 5/11/2026 | 5/11/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:03 PM EST | |||
| 37.50 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 4 | 1.48 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:03 PM EST | |||
| 42.50 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.71 | -0.03 | 0.02 | -0.01 | 5/5/2026 | 5/11/2026 4:00:03 PM EST |
| 17.50 | 0.15 | 0.30 | 0.23 | 0.24 | -0.06 | -20.00% | 0.01 | 52 | 338 | 0.43 | -0.13 | 0.05 | -0.01 | 5/11/2026 | 5/11/2026 4:00:03 PM EST |
| 20.00 | 0.60 | 0.85 | 0.73 | 0.73 | -0.02 | -2.67% | 0.04 | 144 | 247 | 0.39 | -0.30 | 0.09 | -0.01 | 5/11/2026 | 5/11/2026 4:00:03 PM EST |
| 22.50 | 1.05 | 3.20 | 2.13 | 1.89 | -0.16 | -7.81% | 0.09 | 60 | 198 | 0.73 | -0.55 | 0.11 | -0.01 | 5/11/2026 | 5/11/2026 4:00:03 PM EST |
| 25.00 | 3.80 | 4.30 | 4.05 | 3.80 | +0.44 | +13.10% | 0.16 | 10 | 85 | 0.46 | -0.77 | 0.08 | -0.01 | 5/11/2026 | 5/11/2026 4:00:03 PM EST |
| 27.50 | 5.30 | 7.10 | 6.20 | % | 0.23 | 0 | 0 | 0.81 | -0.90 | 0.05 | -0.01 | 5/11/2026 4:00:03 PM EST | |||
| 30.00 | 7.50 | 9.60 | 8.55 | % | 0.29 | 0 | 0 | 0.96 | -0.96 | 0.02 | 0.00 | 5/11/2026 4:00:03 PM EST | |||
| 32.50 | 9.90 | 12.20 | 11.05 | % | 0.34 | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 5/11/2026 4:00:03 PM EST | |||
| 35.00 | 12.40 | 14.80 | 13.60 | % | 0.39 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:03 PM EST | |||
| 37.50 | 14.90 | 17.30 | 16.10 | % | 0.43 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:03 PM EST | |||
| 40.00 | 17.40 | 19.80 | 18.60 | % | 0.47 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:03 PM EST | |||
| 42.50 | 19.80 | 22.40 | 21.10 | % | 0.50 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:03 PM EST |