Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $27.28 as of 8/12/2025 12:35:00 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 | 13.60 | 16.70 | 15.15 | % | 1.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 15.00 | 11.10 | 14.20 | 12.65 | % | 0.84 | 0 | 0 | 8.57 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 16.00 | 10.20 | 13.20 | 11.70 | % | 0.73 | 0 | 0 | 7.90 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 17.00 | 8.30 | 12.30 | 10.30 | 10.77 | 0.00 | 0.00% | 0.61 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 17.50 | 8.70 | 11.80 | 10.25 | 10.37 | 0.00 | 0.00% | 0.59 | 0 | 2 | 7.13 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 18.00 | 7.10 | 11.30 | 9.20 | 9.96 | 0.00 | 0.00% | 0.51 | 0 | 1 | 6.83 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 18.50 | 7.00 | 10.80 | 8.90 | % | 0.48 | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 19.00 | 6.10 | 10.30 | 8.20 | 9.16 | 0.00 | 0.00% | 0.43 | 0 | 2 | 6.26 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 19.50 | 6.90 | 9.80 | 8.35 | % | 0.43 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 20.00 | 7.00 | 9.30 | 8.15 | % | 0.41 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 20.50 | 6.00 | 8.80 | 7.40 | % | 0.36 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 21.00 | 5.90 | 8.30 | 7.10 | % | 0.34 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 21.50 | 5.20 | 6.10 | 5.65 | % | 0.26 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 22.00 | 4.60 | 5.40 | 5.00 | 4.72 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.87 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:55 AM EST |
| 22.50 | 4.10 | 5.30 | 4.70 | 4.90 | 0.00 | 0.00% | 0.21 | 0 | 5 | 2.43 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 23.00 | 3.60 | 4.80 | 4.20 | 2.95 | 0.00 | 0.00% | 0.18 | 0 | 7 | 2.25 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:55 AM EST |
| 23.50 | 3.40 | 3.90 | 3.65 | 1.44 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.42 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:55 AM EST |
| 24.00 | 3.10 | 3.80 | 3.45 | 2.15 | 0.00 | 0.00% | 0.14 | 0 | 35 | 1.88 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:55 AM EST |
| 24.50 | 2.40 | 3.10 | 2.75 | 2.72 | 0.00 | 0.00% | 0.11 | 0 | 54 | 1.43 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 25.00 | 2.05 | 2.20 | 2.13 | 2.15 | -0.15 | -6.53% | 0.09 | 1 | 566 | 0.54 | 1.00 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 26.00 | 1.15 | 1.35 | 1.25 | 1.26 | -0.09 | -6.67% | 0.05 | 1 | 444 | 0.52 | 0.93 | 0.16 | -0.03 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 27.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.10 | -20.00% | 0.01 | 8 | 1,054 | 0.30 | 0.60 | 0.50 | -0.05 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 27.50 | 0.15 | 0.20 | 0.18 | 0.20 | -0.05 | -20.00% | 0.01 | 173 | 995 | 0.31 | 0.34 | 0.49 | -0.05 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.37 | 0.14 | 0.30 | -0.03 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 51 | 0.50 | 0.01 | 0.03 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.30 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:55 AM EST |
| 31.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 32.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 32.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 11:58:55 AM EST |
| 33.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 34.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 36.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 37.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 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 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 16.00 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 17.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 17.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 18.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 18.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 19.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 19.50 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:55 AM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.39 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:55 AM EST |
| 20.50 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:58:55 AM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:55 AM EST |
| 21.50 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:55 AM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:58:55 AM EST |
| 22.50 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 240 | 3.44 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.50 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 23.50 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.36 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.85 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:55 AM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 154 | 1.85 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:55 AM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 177 | 1.48 | 0.00 | 0.01 | 0.00 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.62 | -0.07 | 0.16 | -0.03 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 27.00 | 0.20 | 0.25 | 0.23 | 0.25 | +0.04 | +19.05% | 0.01 | 41 | 121 | 0.30 | -0.40 | 0.50 | -0.05 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 27.50 | 0.45 | 0.55 | 0.50 | 0.55 | +0.05 | +10.00% | 0.02 | 1 | 27 | 0.30 | -0.66 | 0.49 | -0.05 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 28.00 | 0.85 | 1.00 | 0.93 | 0.90 | +0.10 | +12.50% | 0.03 | 6 | 7 | 0.46 | -0.86 | 0.30 | -0.03 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 29.00 | 1.70 | 2.60 | 2.15 | % | 0.07 | 0 | 0 | 1.45 | -0.99 | 0.03 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 30.00 | 2.35 | 3.30 | 2.83 | % | 0.09 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 31.00 | 3.40 | 4.30 | 3.85 | % | 0.12 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 32.00 | 4.40 | 5.30 | 4.85 | % | 0.15 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 32.50 | 4.60 | 7.40 | 6.00 | % | 0.18 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 33.00 | 3.80 | 7.90 | 5.85 | % | 0.18 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 34.00 | 5.10 | 8.90 | 7.00 | % | 0.21 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 35.00 | 6.10 | 9.90 | 8.00 | % | 0.23 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 36.00 | 6.80 | 10.90 | 8.85 | % | 0.25 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 37.50 | 9.60 | 11.10 | 10.35 | % | 0.28 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST |