Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $26.88 as of 6/3/2025 11:09:32 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 20.40 | 23.90 | 21.00 | 0.00 | 0.00% | 0 | 1 | 5.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/3/2025 9:59:06 AM EST |
| 7.50 | 18.20 | 21.40 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 6/3/2025 9:59:06 AM EST | |||
| 10.00 | 15.80 | 19.00 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 6/3/2025 9:59:06 AM EST | |||
| 12.50 | 13.90 | 16.50 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 6/3/2025 9:59:06 AM EST | |||
| 15.00 | 11.20 | 14.00 | 8.46 | 0.00 | 0.00% | 0 | 17 | 1.20 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 6/3/2025 9:59:06 AM EST |
| 17.50 | 8.90 | 11.10 | 7.91 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/3/2025 9:59:06 AM EST |
| 20.00 | 6.80 | 7.00 | 7.00 | 0.00 | 0.00% | 0 | 178 | 0.60 | 0.99 | 0.01 | 0.00 | 6/2/2025 | 6/3/2025 9:59:06 AM EST |
| 22.50 | 4.40 | 4.60 | 4.45 | 0.00 | 0.00% | 0 | 1,993 | 0.34 | 0.93 | 0.04 | -0.01 | 6/2/2025 | 6/3/2025 9:59:06 AM EST |
| 25.00 | 2.25 | 2.35 | 2.33 | +0.03 | +1.31% | 1 | 6,934 | 0.30 | 0.77 | 0.10 | -0.01 | 6/3/2025 | 6/3/2025 9:59:06 AM EST |
| 27.50 | 0.70 | 0.80 | 0.80 | -0.06 | -6.98% | 1,880 | 3,760 | 0.27 | 0.45 | 0.15 | -0.01 | 6/3/2025 | 6/3/2025 9:59:06 AM EST |
| 30.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 277 | 0.25 | 0.14 | 0.09 | -0.01 | 6/2/2025 | 6/3/2025 9:59:06 AM EST |
| 32.50 | 0.00 | 2.00 | 0.13 | 0.00 | 0.00% | 0 | 44 | 0.41 | 0.03 | 0.02 | 0.00 | 5/2/2025 | 6/3/2025 9:59:06 AM EST |
| 35.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 47 | 0.52 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 6/3/2025 9:59:06 AM EST |
| 37.50 | 0.00 | 2.05 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/3/2025 9:59:06 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 6/3/2025 9:59:06 AM EST |
| 7.50 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 6/3/2025 9:59:06 AM EST |
| 10.00 | 0.00 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 6/3/2025 9:59:06 AM EST |
| 12.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 27 | 1.37 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/3/2025 9:59:06 AM EST |
| 15.00 | 0.00 | 1.45 | 0.15 | 0.00 | 0.00% | 0 | 11 | 1.08 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/3/2025 9:59:06 AM EST |
| 17.50 | 0.00 | 2.15 | 0.72 | 0.00 | 0.00% | 0 | 40 | 0.84 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/3/2025 9:59:06 AM EST |
| 20.00 | 0.00 | 1.20 | 0.06 | 0.00 | 0.00% | 0 | 638 | 0.62 | -0.01 | 0.01 | 0.00 | 5/28/2025 | 6/3/2025 9:59:06 AM EST |
| 22.50 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 2,861 | 0.35 | -0.07 | 0.04 | -0.01 | 6/2/2025 | 6/3/2025 9:59:06 AM EST |
| 25.00 | 0.35 | 0.45 | 0.37 | 0.00 | 0.00% | 0 | 6,605 | 0.31 | -0.23 | 0.10 | -0.01 | 6/2/2025 | 6/3/2025 9:59:06 AM EST |
| 27.50 | 1.30 | 1.40 | 1.40 | +0.13 | +10.24% | 1,875 | 234 | 0.23 | -0.55 | 0.15 | -0.01 | 6/3/2025 | 6/3/2025 9:59:06 AM EST |
| 30.00 | 3.20 | 3.70 | 4.80 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.86 | 0.09 | -0.01 | 5/6/2025 | 6/3/2025 9:59:06 AM EST |
| 32.50 | 5.10 | 6.40 | % | 0 | 0 | 0.71 | -0.97 | 0.02 | 0.00 | 6/3/2025 9:59:06 AM EST | |||
| 35.00 | 8.00 | 10.20 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/3/2025 9:59:06 AM EST | |||
| 37.50 | 10.20 | 11.20 | 14.20 | 0.00 | 0.00% | 0 | 1 | 0.76 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 6/3/2025 9:59:06 AM EST |