Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $25.25 as of 7/8/2025 9:18:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 8.60 | 11.40 | 10.00 | % | 0.62 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 17.00 | 7.60 | 10.40 | 9.00 | % | 0.53 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 18.00 | 6.60 | 9.50 | 8.05 | % | 0.45 | 0 | 0 | 1.62 | 0.99 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 19.00 | 5.60 | 8.00 | 6.80 | % | 0.36 | 0 | 0 | 1.26 | 0.99 | 0.01 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 20.00 | 4.60 | 7.60 | 6.10 | % | 0.30 | 0 | 0 | 1.43 | 0.96 | 0.02 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 21.00 | 3.90 | 6.70 | 5.30 | % | 0.25 | 0 | 0 | 1.31 | 0.93 | 0.04 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 22.00 | 2.80 | 5.00 | 3.90 | % | 0.18 | 0 | 0 | 0.96 | 0.86 | 0.06 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 23.00 | 1.90 | 4.90 | 3.40 | % | 0.15 | 0 | 0 | 1.11 | 0.79 | 0.09 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 24.00 | 1.85 | 2.85 | 2.35 | 2.08 | % | 0.10 | 2 | 0 | 0.69 | 0.69 | 0.11 | -0.01 | 7/8/2025 | 7/8/2025 3:59:53 PM EST | |
| 25.00 | 1.25 | 3.00 | 2.13 | 1.45 | % | 0.09 | 2 | 0 | 0.55 | 0.57 | 0.13 | -0.01 | 7/8/2025 | 7/8/2025 3:59:53 PM EST | |
| 26.00 | 0.75 | 1.05 | 0.90 | % | 0.03 | 0 | 0 | 0.45 | 0.44 | 0.14 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.26 | 0.31 | 0.12 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.28 | 0.21 | 0.10 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 29.00 | 0.00 | 1.45 | 0.73 | % | 0.03 | 0 | 0 | 0.59 | 0.14 | 0.07 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.40 | 0.08 | 0.05 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 31.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.77 | 0.04 | 0.03 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 32.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 0.97 | 0.02 | 0.02 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 33.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.01 | 0.01 | 0.01 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 34.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.07 | 0.01 | 0.01 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 36.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 1.34 | -0.01 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 1.23 | -0.01 | 0.01 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.65 | -0.04 | 0.02 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 0 | 0.66 | -0.07 | 0.04 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.41 | -0.14 | 0.06 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 23.00 | 0.25 | 1.30 | 0.78 | % | 0.03 | 0 | 0 | 0.51 | -0.21 | 0.09 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 2.30 | 1.15 | % | 0.05 | 0 | 0 | 0.50 | -0.31 | 0.11 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 25.00 | 0.25 | 1.25 | 0.75 | % | 0.03 | 0 | 0 | 0.26 | -0.43 | 0.13 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 26.00 | 1.10 | 1.90 | 1.50 | 1.56 | % | 0.06 | 1 | 0 | 0.64 | -0.56 | 0.14 | -0.01 | 7/8/2025 | 7/8/2025 3:59:53 PM EST | |
| 27.00 | 1.80 | 3.40 | 2.60 | 2.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.45 | -0.69 | 0.12 | -0.01 | 7/7/2025 | 7/8/2025 3:59:53 PM EST |
| 28.00 | 1.25 | 4.80 | 3.03 | % | 0.11 | 0 | 0 | 0.95 | -0.79 | 0.10 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 29.00 | 2.10 | 4.80 | 3.45 | % | 0.12 | 0 | 0 | 0.62 | -0.86 | 0.07 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 30.00 | 4.10 | 6.80 | 5.45 | % | 0.18 | 0 | 0 | 1.09 | -0.92 | 0.05 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 31.00 | 4.80 | 7.90 | 6.35 | % | 0.20 | 0 | 0 | 1.16 | -0.96 | 0.03 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 32.00 | 6.20 | 8.50 | 7.35 | % | 0.23 | 0 | 0 | 1.20 | -0.98 | 0.02 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 33.00 | 7.30 | 9.80 | 8.55 | % | 0.26 | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 34.00 | 8.00 | 10.60 | 9.30 | % | 0.27 | 0 | 0 | 1.36 | -0.99 | 0.01 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 35.00 | 9.00 | 11.90 | 10.45 | % | 0.30 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 36.00 | 9.70 | 11.70 | 10.70 | % | 0.30 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST |