Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $22.23 as of 6/4/2026 8:51:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 9.10 | 12.20 | 10.65 | 10.19 | -0.63 | -5.83% | 0.89 | 2 | 4 | 5.96 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 13.00 | 8.20 | 10.50 | 9.35 | 9.83 | 0.00 | 0.00% | 0.72 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:53 PM EST |
| 14.00 | 7.30 | 9.60 | 8.45 | % | 0.60 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 6/4/2026 3:59:53 PM EST | |||
| 15.00 | 6.30 | 7.80 | 7.05 | 7.83 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:53 PM EST |
| 15.50 | 5.80 | 7.70 | 6.75 | 7.33 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.99 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:53 PM EST |
| 16.00 | 5.30 | 6.80 | 6.05 | 4.86 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/4/2026 3:59:53 PM EST |
| 16.50 | 4.80 | 6.00 | 5.40 | 5.25 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/4/2026 3:59:53 PM EST |
| 17.00 | 4.50 | 5.90 | 5.20 | 4.95 | 0.00 | 0.00% | 0.31 | 0 | 3 | 2.10 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/4/2026 3:59:53 PM EST |
| 17.50 | 4.60 | 5.10 | 4.85 | 4.70 | % | 0.28 | 2 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:53 PM EST | |
| 18.00 | 3.00 | 4.90 | 3.95 | 3.95 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/4/2026 3:59:53 PM EST |
| 18.50 | 3.00 | 4.80 | 3.90 | 2.25 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/4/2026 3:59:53 PM EST |
| 19.00 | 2.20 | 3.90 | 3.05 | % | 0.16 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/4/2026 3:59:53 PM EST | |||
| 19.50 | 1.55 | 3.40 | 2.48 | % | 0.13 | 0 | 0 | 1.36 | 1.00 | 0.01 | 0.00 | 6/4/2026 3:59:53 PM EST | |||
| 20.00 | 1.80 | 2.55 | 2.18 | 2.31 | 0.00 | 0.00% | 0.11 | 0 | 41 | 0.85 | 0.99 | 0.03 | 0.00 | 5/12/2026 | 6/4/2026 3:59:53 PM EST |
| 20.50 | 1.30 | 2.05 | 1.68 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.72 | 0.96 | 0.08 | -0.01 | 6/3/2026 | 6/4/2026 3:59:53 PM EST |
| 21.00 | 0.85 | 1.60 | 1.23 | 1.49 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.64 | 0.90 | 0.17 | -0.01 | 5/22/2026 | 6/4/2026 3:59:53 PM EST |
| 21.50 | 0.45 | 1.15 | 0.80 | 0.99 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.55 | 0.78 | 0.29 | -0.02 | 6/3/2026 | 6/4/2026 3:59:53 PM EST |
| 22.00 | 0.50 | 0.75 | 0.63 | 0.67 | -0.18 | -21.18% | 0.03 | 2 | 831 | 0.37 | 0.61 | 0.37 | -0.03 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 22.50 | 0.30 | 0.35 | 0.33 | 0.35 | -0.38 | -52.06% | 0.01 | 29 | 69 | 0.33 | 0.43 | 0.35 | -0.03 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 23.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.07 | -25.93% | 0.01 | 177 | 2,251 | 0.38 | 0.29 | 0.28 | -0.03 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 23.50 | 0.05 | 0.20 | 0.13 | 0.15 | -0.15 | -50.00% | 0.01 | 15 | 118 | 0.42 | 0.20 | 0.20 | -0.02 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.15 | -75.00% | 0.00 | 2 | 202 | 0.51 | 0.11 | 0.14 | -0.02 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 24.50 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.53 | 0.06 | 0.09 | -0.01 | 6/2/2026 | 6/4/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.61 | 0.04 | 0.06 | -0.01 | 6/2/2026 | 6/4/2026 3:59:53 PM EST |
| 25.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.68 | 0.02 | 0.03 | 0.00 | 5/27/2026 | 6/4/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.75 | 0.01 | 0.02 | 0.00 | 5/21/2026 | 6/4/2026 3:59:53 PM EST |
| 26.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.01 | 0.00 | 6/4/2026 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/4/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.34 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:53 PM EST | |||
| 31.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.08 | +400.00% | 0.00 | 1 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 4 | 2.15 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:53 PM EST | |||
| 16.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/4/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/4/2026 3:59:53 PM EST |
| 18.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.11 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/4/2026 3:59:53 PM EST |
| 19.50 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.01 | 0.00 | 5/27/2026 | 6/4/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 38 | 0.59 | -0.01 | 0.03 | 0.00 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.49 | -0.04 | 0.08 | -0.01 | 6/1/2026 | 6/4/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.39 | -0.10 | 0.17 | -0.01 | 6/1/2026 | 6/4/2026 3:59:53 PM EST |
| 21.50 | 0.10 | 0.20 | 0.15 | 0.19 | +0.08 | +72.73% | 0.01 | 3 | 222 | 0.33 | -0.22 | 0.29 | -0.02 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 22.00 | 0.25 | 0.35 | 0.30 | 0.35 | -0.07 | -16.67% | 0.01 | 2 | 139 | 0.32 | -0.39 | 0.37 | -0.03 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 22.50 | 0.50 | 0.65 | 0.58 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 179 | 0.34 | -0.57 | 0.35 | -0.03 | 6/1/2026 | 6/4/2026 3:59:53 PM EST |
| 23.00 | 0.85 | 1.50 | 1.18 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.54 | -0.71 | 0.28 | -0.03 | 5/21/2026 | 6/4/2026 3:59:53 PM EST |
| 23.50 | 0.30 | 3.20 | 1.75 | 1.42 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.88 | -0.80 | 0.20 | -0.02 | 5/21/2026 | 6/4/2026 3:59:53 PM EST |
| 24.00 | 1.65 | 2.35 | 2.00 | % | 0.08 | 0 | 0 | 0.95 | -0.89 | 0.14 | -0.02 | 6/4/2026 3:59:53 PM EST | |||
| 24.50 | 1.95 | 3.20 | 2.58 | % | 0.11 | 0 | 0 | 1.36 | -0.94 | 0.09 | -0.01 | 6/4/2026 3:59:53 PM EST | |||
| 25.00 | 2.25 | 3.60 | 2.93 | % | 0.12 | 0 | 0 | 1.39 | -0.96 | 0.06 | -0.01 | 6/4/2026 3:59:53 PM EST | |||
| 25.50 | 2.65 | 4.20 | 3.43 | % | 0.13 | 0 | 0 | 1.58 | -0.98 | 0.03 | 0.00 | 6/4/2026 3:59:53 PM EST | |||
| 26.00 | 2.50 | 4.60 | 3.55 | % | 0.14 | 0 | 0 | 1.59 | -0.99 | 0.02 | 0.00 | 6/4/2026 3:59:53 PM EST | |||
| 26.50 | 3.70 | 5.10 | 4.40 | % | 0.17 | 0 | 0 | 1.68 | -1.00 | 0.01 | 0.00 | 6/4/2026 3:59:53 PM EST | |||
| 27.00 | 4.20 | 5.60 | 4.90 | % | 0.18 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:53 PM EST | |||
| 28.00 | 5.20 | 6.70 | 5.95 | % | 0.21 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:53 PM EST | |||
| 29.00 | 6.20 | 7.70 | 6.95 | % | 0.24 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:53 PM EST | |||
| 30.00 | 7.20 | 8.70 | 7.95 | % | 0.27 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:53 PM EST | |||
| 31.00 | 8.00 | 9.70 | 8.85 | 8.76 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.49 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 3:59:53 PM EST |