Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $24.56 as of 9/6/2026 10:24:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 11.20 | 12.50 | 11.85 | 11.86 | 0.00 | 0.00% | 0.91 | 0 | 1 | 4.58 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:46 PM EST |
| 14.00 | 10.50 | 11.00 | 10.75 | % | 0.77 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:46 PM EST | |||
| 15.00 | 7.70 | 11.00 | 9.35 | 9.88 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:46 PM EST |
| 16.00 | 8.50 | 8.90 | 8.70 | 9.15 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:46 PM EST |
| 17.00 | 7.30 | 8.20 | 7.75 | 8.43 | 0.00 | 0.00% | 0.46 | 0 | 24 | 2.63 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:46 PM EST |
| 17.50 | 7.00 | 7.50 | 7.25 | 7.22 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.16 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:46 PM EST |
| 18.00 | 6.50 | 7.00 | 6.75 | 6.99 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:46 PM EST |
| 18.50 | 6.00 | 6.50 | 6.25 | 5.21 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:46 PM EST |
| 19.00 | 5.10 | 6.40 | 5.75 | 5.75 | 0.00 | 0.00% | 0.30 | 0 | 24 | 2.28 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:46 PM EST |
| 19.50 | 4.60 | 5.50 | 5.05 | % | 0.26 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:46 PM EST | |||
| 20.00 | 4.30 | 5.10 | 4.70 | 3.74 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:46 PM EST |
| 20.50 | 4.00 | 4.90 | 4.45 | 3.71 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:46 PM EST |
| 21.00 | 3.50 | 4.00 | 3.75 | 3.75 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:46 PM EST |
| 21.50 | 3.00 | 3.40 | 3.20 | 3.21 | +0.08 | +2.56% | 0.15 | 1 | 4 | 1.01 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:46 PM EST |
| 22.00 | 2.55 | 3.00 | 2.78 | 2.78 | +0.68 | +32.39% | 0.13 | 1 | 5 | 1.00 | 1.00 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 3:59:46 PM EST |
| 22.50 | 2.05 | 2.30 | 2.18 | 2.47 | 0.00 | 0.00% | 0.10 | 0 | 52 | 0.65 | 0.98 | 0.04 | -0.01 | 9/3/2026 | 9/4/2026 3:59:46 PM EST |
| 23.00 | 1.55 | 1.95 | 1.75 | 1.74 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.70 | 0.97 | 0.08 | -0.01 | 9/2/2026 | 9/4/2026 3:59:46 PM EST |
| 23.50 | 0.75 | 1.70 | 1.23 | 1.65 | 0.00 | 0.00% | 0.05 | 0 | 46 | 0.79 | 0.89 | 0.19 | -0.02 | 9/3/2026 | 9/4/2026 3:59:46 PM EST |
| 24.00 | 0.65 | 0.85 | 0.75 | 0.77 | -0.33 | -30.00% | 0.03 | 3 | 561 | 0.26 | 0.75 | 0.34 | -0.03 | 9/4/2026 | 9/4/2026 3:59:46 PM EST |
| 24.50 | 0.00 | 0.50 | 0.25 | 0.45 | -0.20 | -30.77% | 0.01 | 4 | 46 | 0.32 | 0.56 | 0.45 | -0.03 | 9/4/2026 | 9/4/2026 3:59:46 PM EST |
| 25.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.20 | -57.15% | 0.01 | 130 | 71 | 0.22 | 0.34 | 0.42 | -0.03 | 9/4/2026 | 9/4/2026 3:59:46 PM EST |
| 25.50 | 0.00 | 0.15 | 0.08 | 0.09 | -0.06 | -40.00% | 0.00 | 9 | 124 | 0.33 | 0.17 | 0.29 | -0.02 | 9/4/2026 | 9/4/2026 3:59:46 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.62 | 0.07 | 0.15 | -0.01 | 9/3/2026 | 9/4/2026 3:59:46 PM EST |
| 26.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 40 | 861 | 0.38 | 0.03 | 0.07 | 0.00 | 9/4/2026 | 9/4/2026 3:59:46 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.02 | 0.00 | 9/4/2026 3:59:46 PM EST | |||
| 27.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.01 | 0.00 | 9/4/2026 3:59:46 PM EST | |||
| 28.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:46 PM EST | |||
| 29.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:46 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 1.05 | 0.53 | % | 0.04 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:46 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:46 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:46 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:46 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:46 PM EST | |||
| 17.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:46 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:46 PM EST | |||
| 18.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:46 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:46 PM EST | |||
| 19.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:46 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:46 PM EST |
| 20.50 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:46 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.71 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:46 PM EST |
| 21.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.09 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:46 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.01 | 0.00 | 9/4/2026 3:59:46 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.45 | -0.02 | 0.04 | -0.01 | 9/2/2026 | 9/4/2026 3:59:46 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.72 | -0.03 | 0.08 | -0.01 | 9/3/2026 | 9/4/2026 3:59:46 PM EST |
| 23.50 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.40 | -0.11 | 0.19 | -0.02 | 9/2/2026 | 9/4/2026 3:59:46 PM EST |
| 24.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.08 | -40.00% | 0.01 | 5 | 61 | 0.25 | -0.25 | 0.34 | -0.03 | 9/4/2026 | 9/4/2026 3:59:46 PM EST |
| 24.50 | 0.20 | 0.75 | 0.48 | 0.24 | -0.01 | -4.00% | 0.02 | 35 | 5 | 0.39 | -0.44 | 0.45 | -0.03 | 9/4/2026 | 9/4/2026 3:59:46 PM EST |
| 25.00 | 0.50 | 0.90 | 0.70 | 0.55 | +0.10 | +22.23% | 0.03 | 1 | 1 | 0.34 | -0.66 | 0.42 | -0.03 | 9/4/2026 | 9/4/2026 3:59:46 PM EST |
| 25.50 | 0.80 | 1.50 | 1.15 | 0.88 | % | 0.05 | 10 | 0 | 0.72 | -0.83 | 0.29 | -0.02 | 9/4/2026 | 9/4/2026 3:59:46 PM EST | |
| 26.00 | 0.95 | 1.70 | 1.33 | % | 0.05 | 0 | 0 | 0.60 | -0.93 | 0.15 | -0.01 | 9/4/2026 3:59:46 PM EST | |||
| 26.50 | 1.65 | 2.20 | 1.93 | % | 0.07 | 0 | 0 | 0.48 | -0.97 | 0.07 | 0.00 | 9/4/2026 3:59:46 PM EST | |||
| 27.00 | 2.10 | 2.65 | 2.38 | % | 0.09 | 0 | 0 | 0.74 | -0.99 | 0.02 | 0.00 | 9/4/2026 3:59:46 PM EST | |||
| 27.50 | 2.55 | 3.00 | 2.78 | % | 0.10 | 0 | 0 | 0.63 | -1.00 | 0.01 | 0.00 | 9/4/2026 3:59:46 PM EST | |||
| 28.00 | 3.10 | 3.50 | 3.30 | 3.25 | % | 0.12 | 3 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:46 PM EST | |
| 29.00 | 4.00 | 4.50 | 4.25 | % | 0.15 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:46 PM EST | |||
| 30.00 | 3.20 | 5.70 | 4.45 | % | 0.15 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:46 PM EST |