Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $21.40 as of 7/7/2026 8:27:48 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 | 8.10 | 11.10 | 9.60 | % | 0.77 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/7/2026 3:59:50 PM EST | |||
| 15.00 | 5.50 | 8.60 | 7.05 | 5.44 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/7/2026 3:59:50 PM EST |
| 17.50 | 4.00 | 4.50 | 4.25 | 3.85 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.66 | 0.92 | 0.04 | -0.01 | 7/6/2026 | 7/7/2026 3:59:50 PM EST |
| 20.00 | 1.95 | 2.10 | 2.03 | 2.03 | +0.18 | +9.73% | 0.10 | 22 | 2,769 | 0.38 | 0.74 | 0.12 | -0.01 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 22.50 | 0.65 | 0.80 | 0.73 | 0.68 | +0.03 | +4.62% | 0.03 | 1,919 | 4,634 | 0.36 | 0.39 | 0.14 | -0.01 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 25.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 2 | 58 | 0.39 | 0.15 | 0.08 | -0.01 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.49 | 0.04 | 0.03 | 0.00 | 7/7/2026 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.94 | 0.01 | 0.01 | 0.00 | 7/7/2026 3:59:50 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/7/2026 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/7/2026 3:59:50 PM EST | |||
| 17.50 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.41 | -0.08 | 0.04 | -0.01 | 7/6/2026 | 7/7/2026 3:59:50 PM EST |
| 20.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.10 | -16.67% | 0.03 | 17 | 2,112 | 0.38 | -0.26 | 0.12 | -0.01 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 22.50 | 1.55 | 1.75 | 1.65 | 1.64 | -0.26 | -13.69% | 0.07 | 1 | 1 | 0.36 | -0.61 | 0.14 | -0.01 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 25.00 | 3.30 | 3.80 | 3.55 | % | 0.14 | 0 | 0 | 0.45 | -0.85 | 0.08 | -0.01 | 7/7/2026 3:59:50 PM EST | |||
| 27.50 | 5.70 | 6.20 | 5.95 | % | 0.22 | 0 | 0 | 0.55 | -0.96 | 0.03 | 0.00 | 7/7/2026 3:59:50 PM EST | |||
| 30.00 | 6.50 | 9.50 | 8.00 | % | 0.27 | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 7/7/2026 3:59:50 PM EST |