Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $22.29 as of 7/27/2026 9:09:40 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 | 8.60 | 11.20 | 9.90 | % | 0.79 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 15.00 | 6.60 | 7.70 | 7.15 | 5.44 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.90 | 0.99 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:48 PM EST |
| 17.50 | 4.70 | 5.20 | 4.95 | 4.99 | +1.99 | +66.34% | 0.28 | 4 | 657 | 0.62 | 0.94 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 20.00 | 2.75 | 2.85 | 2.80 | 2.75 | +0.87 | +46.28% | 0.14 | 17 | 731 | 0.39 | 0.79 | 0.08 | -0.01 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 22.50 | 1.10 | 1.25 | 1.18 | 1.10 | +0.47 | +74.61% | 0.05 | 1,533 | 4,818 | 0.35 | 0.52 | 0.13 | -0.01 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 25.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.22 | +122.23% | 0.02 | 293 | 5,633 | 0.36 | 0.25 | 0.10 | -0.01 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 27.50 | 0.10 | 0.20 | 0.15 | 0.16 | +0.06 | +60.00% | 0.01 | 5 | 2,606 | 0.39 | 0.11 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.09 | +0.02 | +28.58% | 0.00 | 20 | 5,353 | 0.44 | 0.05 | 0.03 | 0.00 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 32.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 293 | 0.78 | 0.01 | 0.01 | 0.00 | 7/21/2026 | 7/27/2026 3:59:48 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.75 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 3:59:48 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 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 403 | 0.99 | -0.01 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 3:59:48 PM EST |
| 17.50 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 4 | 2,007 | 0.48 | -0.06 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 20.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.25 | -38.47% | 0.02 | 89 | 1,231 | 0.39 | -0.21 | 0.08 | -0.01 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 22.50 | 1.25 | 1.40 | 1.33 | 1.30 | -0.70 | -35.00% | 0.06 | 30 | 222 | 0.37 | -0.48 | 0.13 | -0.01 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 25.00 | 2.80 | 3.20 | 3.00 | 3.38 | -1.40 | -29.29% | 0.12 | 3 | 33 | 0.34 | -0.75 | 0.10 | -0.01 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 27.50 | 5.00 | 6.00 | 5.50 | % | 0.20 | 0 | 0 | 0.72 | -0.89 | 0.05 | -0.01 | 7/27/2026 3:59:48 PM EST | |||
| 30.00 | 7.50 | 8.50 | 8.00 | % | 0.27 | 0 | 0 | 0.87 | -0.95 | 0.03 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 32.50 | 9.20 | 11.50 | 10.35 | % | 0.32 | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 35.00 | 11.60 | 13.90 | 12.75 | % | 0.36 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST |