Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $20.43 as of 6/29/2026 9:06:41 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 | 7.60 | 8.20 | 7.90 | % | 0.63 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:50 PM EST | |||
| 15.00 | 5.20 | 5.70 | 5.45 | % | 0.36 | 0 | 0 | 0.66 | 0.98 | 0.01 | 0.00 | 6/29/2026 3:59:50 PM EST | |||
| 17.50 | 3.10 | 3.40 | 3.25 | 3.22 | +0.77 | +31.43% | 0.19 | 4 | 6 | 0.38 | 0.87 | 0.07 | -0.01 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 20.00 | 1.30 | 1.45 | 1.38 | 1.35 | +0.35 | +35.00% | 0.07 | 16 | 2,733 | 0.35 | 0.61 | 0.14 | -0.01 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 22.50 | 0.40 | 0.50 | 0.45 | 0.48 | +0.13 | +37.15% | 0.02 | 4,076 | 320 | 0.36 | 0.28 | 0.12 | -0.01 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 25.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.03 | +30.00% | 0.01 | 13 | 34 | 0.37 | 0.10 | 0.06 | -0.01 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 27.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.66 | 0.02 | 0.02 | 0.00 | 6/29/2026 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/29/2026 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 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.75 | -0.02 | 0.01 | 0.00 | 6/29/2026 3:59:50 PM EST | |||
| 17.50 | 0.10 | 0.40 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.41 | -0.13 | 0.07 | -0.01 | 6/26/2026 | 6/29/2026 3:59:50 PM EST |
| 20.00 | 0.80 | 0.95 | 0.88 | 0.85 | -0.30 | -26.09% | 0.04 | 14 | 2,079 | 0.37 | -0.39 | 0.14 | -0.01 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 22.50 | 2.35 | 2.55 | 2.45 | % | 0.11 | 0 | 0 | 0.38 | -0.72 | 0.12 | -0.01 | 6/29/2026 3:59:50 PM EST | |||
| 25.00 | 4.50 | 5.00 | 4.75 | % | 0.19 | 0 | 0 | 0.58 | -0.90 | 0.06 | -0.01 | 6/29/2026 3:59:50 PM EST | |||
| 27.50 | 6.50 | 7.90 | 7.20 | % | 0.26 | 0 | 0 | 0.92 | -0.98 | 0.02 | 0.00 | 6/29/2026 3:59:50 PM EST | |||
| 30.00 | 9.00 | 10.40 | 9.70 | % | 0.32 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:50 PM EST |