Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $25.60 as of 6/18/2025 7:38:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.50 | 13.10 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 16.00 | 9.20 | 12.10 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 17.00 | 8.40 | 11.10 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 18.00 | 7.20 | 10.20 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 19.00 | 6.30 | 9.20 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 20.00 | 5.20 | 8.20 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 21.00 | 4.20 | 7.20 | % | 0 | 0 | 1.48 | 0.99 | 0.01 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 22.00 | 3.30 | 6.20 | % | 0 | 0 | 1.32 | 0.95 | 0.04 | -0.01 | 6/18/2025 3:29:08 PM EST | |||
| 23.00 | 2.40 | 3.80 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.88 | 0.07 | -0.01 | 6/11/2025 | 6/18/2025 3:29:08 PM EST |
| 24.00 | 1.50 | 4.40 | % | 0 | 0 | 1.08 | 0.80 | 0.11 | -0.01 | 6/18/2025 3:29:08 PM EST | |||
| 25.00 | 1.15 | 2.30 | % | 0 | 0 | 0.29 | 0.68 | 0.15 | -0.01 | 6/18/2025 3:29:08 PM EST | |||
| 26.00 | 0.80 | 1.75 | 0.93 | -0.05 | -5.11% | 5 | 54 | 0.28 | 0.52 | 0.18 | -0.01 | 6/18/2025 | 6/18/2025 3:29:08 PM EST |
| 27.00 | 0.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 16 | 0.26 | 0.34 | 0.17 | -0.01 | 6/12/2025 | 6/18/2025 3:29:08 PM EST |
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 0.28 | 0.19 | 0.13 | -0.01 | 6/18/2025 3:29:08 PM EST | |||
| 29.00 | 0.00 | 0.80 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.28 | 0.10 | 0.08 | -0.01 | 6/16/2025 | 6/18/2025 3:29:08 PM EST |
| 30.00 | 0.00 | 1.95 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.04 | 0.04 | 0.00 | 6/6/2025 | 6/18/2025 3:29:08 PM EST |
| 31.00 | 0.00 | 1.35 | % | 0 | 0 | 0.90 | 0.02 | 0.02 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 32.00 | 0.00 | 1.35 | % | 0 | 0 | 0.98 | 0.01 | 0.01 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 33.00 | 0.00 | 1.30 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 34.00 | 0.00 | 1.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 36.00 | 0.00 | 2.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 37.00 | 0.00 | 0.95 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 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 | 1.35 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 16.00 | 0.00 | 1.00 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 17.00 | 0.00 | 1.30 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 18.00 | 0.00 | 1.35 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 19.00 | 0.00 | 1.00 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 20.00 | 0.00 | 1.10 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 21.00 | 0.00 | 1.40 | % | 0 | 0 | 1.13 | -0.01 | 0.01 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 22.00 | 0.00 | 0.70 | % | 0 | 0 | 0.49 | -0.05 | 0.04 | -0.01 | 6/18/2025 3:29:08 PM EST | |||
| 23.00 | 0.00 | 0.70 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.12 | 0.07 | -0.01 | 6/11/2025 | 6/18/2025 3:29:08 PM EST |
| 24.00 | 0.00 | 0.80 | 0.38 | 0.00 | 0.00% | 0 | 10 | 0.31 | -0.20 | 0.11 | -0.01 | 6/11/2025 | 6/18/2025 3:29:08 PM EST |
| 25.00 | 0.00 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 10 | 0.29 | -0.32 | 0.15 | -0.01 | 6/11/2025 | 6/18/2025 3:29:08 PM EST |
| 26.00 | 0.85 | 1.40 | 0.94 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.48 | 0.18 | -0.01 | 6/16/2025 | 6/18/2025 3:29:08 PM EST |
| 27.00 | 1.35 | 3.50 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.66 | 0.17 | -0.01 | 6/10/2025 | 6/18/2025 3:29:08 PM EST |
| 28.00 | 1.45 | 2.90 | % | 0 | 0 | 0.52 | -0.81 | 0.13 | -0.01 | 6/18/2025 3:29:08 PM EST | |||
| 29.00 | 2.35 | 3.90 | % | 0 | 0 | 0.56 | -0.90 | 0.08 | -0.01 | 6/18/2025 3:29:08 PM EST | |||
| 30.00 | 3.40 | 4.60 | % | 0 | 0 | 0.65 | -0.96 | 0.04 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 31.00 | 4.40 | 5.90 | % | 0 | 0 | 0.68 | -0.98 | 0.02 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 32.00 | 5.50 | 6.90 | % | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 33.00 | 6.40 | 7.90 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 34.00 | 7.70 | 8.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 35.00 | 8.40 | 9.60 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 36.00 | 9.40 | 10.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 37.00 | 10.40 | 11.70 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST |