Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $24.75 as of 6/20/2025 9:28:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.00 | 12.00 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 17.50 | 6.60 | 9.50 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 20.00 | 4.40 | 7.20 | % | 0 | 0 | 1.24 | 0.93 | 0.03 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 22.50 | 2.00 | 4.70 | % | 0 | 0 | 0.84 | 0.80 | 0.08 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 25.00 | 1.10 | 3.00 | 1.24 | -0.74 | -37.38% | 1 | 5 | 0.52 | 0.53 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 27.50 | 0.25 | 0.65 | % | 0 | 0 | 0.34 | 0.23 | 0.10 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 30.00 | 0.05 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.07 | 0.05 | 0.00 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.95 | % | 0 | 0 | 0.78 | 0.02 | 0.01 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.95 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 37.50 | 0.00 | 1.10 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 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 | 2.15 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 2.15 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 20.00 | 0.10 | 0.45 | % | 0 | 0 | 0.52 | -0.07 | 0.03 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 22.50 | 0.40 | 0.55 | 0.45 | % | 1 | 0 | 0.38 | -0.20 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 25.00 | 1.20 | 1.40 | % | 0 | 0 | 0.34 | -0.47 | 0.13 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 27.50 | 2.15 | 3.60 | 2.88 | % | 1 | 0 | 0.46 | -0.77 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 30.00 | 4.60 | 5.60 | % | 0 | 0 | 0.57 | -0.93 | 0.05 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 32.50 | 7.00 | 8.60 | % | 0 | 0 | 0.85 | -0.98 | 0.01 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 35.00 | 9.60 | 11.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 37.50 | 12.00 | 13.60 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST |