Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $22.71 as of 7/29/2026 3:44:58 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 | 9.70 | 12.90 | 11.30 | % | 0.90 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 7/29/2026 2:59:10 PM EST | |||
| 15.00 | 7.60 | 10.50 | 9.05 | 5.44 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/29/2026 2:59:10 PM EST |
| 17.50 | 4.50 | 8.00 | 6.25 | 5.80 | +0.81 | +16.24% | 0.36 | 16 | 656 | 1.44 | 0.97 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 2:59:10 PM EST |
| 20.00 | 1.70 | 4.60 | 3.15 | 3.68 | +0.60 | +19.49% | 0.16 | 34 | 718 | 0.75 | 0.89 | 0.06 | -0.01 | 7/29/2026 | 7/29/2026 2:59:10 PM EST |
| 22.50 | 1.70 | 1.85 | 1.78 | 1.75 | +0.35 | +25.00% | 0.08 | 147 | 3,981 | 0.37 | 0.66 | 0.12 | -0.01 | 7/29/2026 | 7/29/2026 2:59:10 PM EST |
| 25.00 | 0.60 | 0.70 | 0.65 | 0.68 | +0.18 | +36.00% | 0.03 | 249 | 5,723 | 0.35 | 0.35 | 0.12 | -0.01 | 7/29/2026 | 7/29/2026 2:59:10 PM EST |
| 27.50 | 0.15 | 0.25 | 0.20 | 0.25 | +0.09 | +56.25% | 0.01 | 6 | 2,604 | 0.35 | 0.14 | 0.07 | -0.01 | 7/29/2026 | 7/29/2026 2:59:10 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 51 | 5,333 | 0.38 | 0.05 | 0.03 | 0.00 | 7/29/2026 | 7/29/2026 2:59:10 PM EST |
| 32.50 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 293 | 1.36 | 0.01 | 0.01 | 0.00 | 7/21/2026 | 7/29/2026 2:59:10 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 407 | 0.82 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/29/2026 2:59:10 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 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 7/29/2026 2:59:10 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.07 | 0 | 403 | 1.95 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/29/2026 2:59:10 PM EST |
| 17.50 | 0.05 | 0.45 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,006 | 0.61 | -0.03 | 0.01 | 0.00 | 7/27/2026 | 7/29/2026 2:59:10 PM EST |
| 20.00 | 0.20 | 0.55 | 0.38 | 0.25 | -0.05 | -16.67% | 0.02 | 11 | 1,302 | 0.47 | -0.12 | 0.06 | -0.01 | 7/29/2026 | 7/29/2026 2:59:10 PM EST |
| 22.50 | 0.65 | 0.90 | 0.78 | 0.80 | -0.30 | -27.28% | 0.03 | 4,003 | 207 | 0.36 | -0.34 | 0.12 | -0.01 | 7/29/2026 | 7/29/2026 2:59:10 PM EST |
| 25.00 | 2.05 | 2.25 | 2.15 | 3.38 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.35 | -0.65 | 0.12 | -0.01 | 7/27/2026 | 7/29/2026 2:59:10 PM EST |
| 27.50 | 2.30 | 5.10 | 3.70 | % | 0.13 | 0 | 0 | 0.72 | -0.86 | 0.07 | -0.01 | 7/29/2026 2:59:10 PM EST | |||
| 30.00 | 4.70 | 7.50 | 6.10 | % | 0.20 | 0 | 0 | 0.86 | -0.95 | 0.03 | 0.00 | 7/29/2026 2:59:10 PM EST | |||
| 32.50 | 8.00 | 10.60 | 9.30 | % | 0.29 | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 7/29/2026 2:59:10 PM EST | |||
| 35.00 | 10.00 | 13.10 | 11.55 | % | 0.33 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/29/2026 2:59:10 PM EST |