Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $24.36 as of 7/29/2025 2:39:07 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 | 11.40 | 13.20 | 12.30 | % | 0.98 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 15.00 | 8.60 | 10.00 | 9.30 | % | 0.62 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 17.50 | 6.60 | 7.90 | 7.25 | % | 0.41 | 0 | 0 | 1.15 | 0.99 | 0.01 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 20.00 | 3.90 | 4.70 | 4.30 | % | 0.21 | 0 | 0 | 0.55 | 0.92 | 0.04 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 22.50 | 2.30 | 2.40 | 2.35 | 2.70 | -0.15 | -5.27% | 0.10 | 2 | 17 | 0.36 | 0.74 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 25.00 | 0.85 | 0.95 | 0.90 | 0.88 | -0.37 | -29.60% | 0.04 | 8 | 29 | 0.33 | 0.43 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 27.50 | 0.20 | 0.30 | 0.25 | 0.30 | -0.22 | -42.31% | 0.01 | 3 | 20 | 0.32 | 0.17 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | 0.04 | 0.03 | 0.00 | 7/23/2025 | 7/29/2025 1:59:03 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.01 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 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 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 17.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.01 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.43 | -0.08 | 0.04 | -0.01 | 7/25/2025 | 7/29/2025 1:59:03 PM EST |
| 22.50 | 0.50 | 0.55 | 0.53 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 461 | 0.35 | -0.26 | 0.10 | -0.01 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 25.00 | 1.55 | 1.70 | 1.63 | 1.50 | +0.01 | +0.68% | 0.07 | 2 | 35 | 0.33 | -0.57 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 27.50 | 3.40 | 3.60 | 3.50 | % | 0.13 | 0 | 0 | 0.32 | -0.83 | 0.09 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 30.00 | 5.10 | 6.10 | 5.60 | % | 0.19 | 0 | 0 | 0.51 | -0.96 | 0.03 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 32.50 | 8.20 | 9.60 | 8.90 | % | 0.27 | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 35.00 | 10.80 | 12.80 | 11.80 | % | 0.34 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST |