Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $24.87 as of 5/16/2025 3:46:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 11.50 | 14.80 | 12.90 | 0.00 | 0.00% | 0 | 0 | 6.90 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:53 PM EST |
| 13.00 | 10.80 | 13.80 | % | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 14.00 | 9.90 | 12.80 | 11.23 | 0.00 | 0.00% | 0 | 5 | 5.78 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:53 PM EST |
| 15.00 | 7.60 | 11.20 | 10.26 | 0.00 | 0.00% | 0 | 5 | 3.47 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:53 PM EST |
| 16.00 | 8.40 | 10.80 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 16.50 | 7.80 | 8.90 | 8.80 | 0.00 | 0.00% | 0 | 5 | 2.96 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:53 PM EST |
| 17.00 | 7.40 | 9.70 | 8.32 | 0.00 | 0.00% | 0 | 5 | 4.39 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:53 PM EST |
| 17.50 | 6.60 | 9.30 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 18.00 | 6.30 | 7.30 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 18.50 | 5.60 | 7.30 | 6.53 | 0.00 | 0.00% | 0 | 5 | 2.82 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:53 PM EST |
| 19.00 | 5.10 | 6.40 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 19.50 | 4.60 | 5.80 | 5.56 | 0.00 | 0.00% | 0 | 5 | 1.93 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:53 PM EST |
| 20.00 | 4.30 | 6.80 | 5.00 | 0.00 | 0.00% | 0 | 2 | 3.20 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:53 PM EST |
| 20.50 | 3.90 | 5.80 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 21.00 | 3.10 | 4.30 | 2.50 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/16/2025 3:59:53 PM EST |
| 21.50 | 2.60 | 3.80 | 3.40 | 0.00 | 0.00% | 0 | 10 | 1.38 | 1.00 | 0.01 | 0.00 | 5/15/2025 | 5/16/2025 3:59:53 PM EST |
| 22.00 | 2.10 | 4.60 | 2.95 | 0.00 | 0.00% | 0 | 30 | 2.38 | 0.99 | 0.01 | 0.00 | 5/14/2025 | 5/16/2025 3:59:53 PM EST |
| 22.50 | 1.90 | 2.50 | 2.22 | % | 4 | 0 | 0.81 | 0.98 | 0.05 | 0.00 | 5/16/2025 | 5/16/2025 3:59:53 PM EST | |
| 23.00 | 1.30 | 3.50 | 2.18 | 0.00 | 0.00% | 0 | 48 | 2.18 | 0.92 | 0.11 | -0.01 | 5/14/2025 | 5/16/2025 3:59:53 PM EST |
| 23.50 | 1.20 | 1.60 | 1.85 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.84 | 0.19 | -0.02 | 5/14/2025 | 5/16/2025 3:59:53 PM EST |
| 24.00 | 0.80 | 0.90 | 0.90 | -0.41 | -31.30% | 5 | 174 | 0.31 | 0.74 | 0.29 | -0.03 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 24.50 | 0.45 | 0.55 | 0.50 | -0.21 | -29.58% | 31 | 62 | 0.29 | 0.58 | 0.39 | -0.03 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 25.00 | 0.20 | 0.30 | 0.25 | -0.15 | -37.50% | 41 | 157 | 0.28 | 0.38 | 0.40 | -0.03 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 26.00 | 0.05 | 0.10 | 0.10 | -0.01 | -9.10% | 76 | 240 | 0.33 | 0.12 | 0.19 | -0.02 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.05 | 0.04 | -0.04 | -50.00% | 7 | 53 | 0.44 | 0.02 | 0.05 | 0.00 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 126 | 0.57 | 0.00 | 0.01 | 0.00 | 5/14/2025 | 5/16/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 24 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/16/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.36 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.65 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.60 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.60 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 34.00 | 0.00 | 0.60 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 36.00 | 0.00 | 0.60 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.40 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.60 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.40 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.40 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.40 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 16.50 | 0.00 | 0.20 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.51 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/16/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 1.35 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 1.25 | 0.55 | 0.00 | 0.00% | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/16/2025 3:59:53 PM EST |
| 18.50 | 0.00 | 1.35 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 2.15 | 0.91 | 0.00 | 0.00% | 0 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/16/2025 3:59:53 PM EST |
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.80 | 0.95 | 0.00 | 0.00% | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/16/2025 3:59:53 PM EST |
| 20.50 | 0.00 | 0.80 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/16/2025 3:59:53 PM EST |
| 21.50 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.00 | 0.01 | 0.00 | 5/13/2025 | 5/16/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 19 | 0.87 | -0.01 | 0.01 | 0.00 | 5/13/2025 | 5/16/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.75 | -0.02 | 0.05 | 0.00 | 5/14/2025 | 5/16/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.40 | 0.05 | -0.05 | -50.00% | 3 | 55 | 0.72 | -0.08 | 0.11 | -0.01 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 23.50 | 0.05 | 0.15 | 0.08 | -0.02 | -20.00% | 20 | 11 | 0.35 | -0.16 | 0.19 | -0.02 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 24.00 | 0.10 | 0.20 | 0.15 | +0.05 | +50.00% | 4 | 33 | 0.30 | -0.26 | 0.29 | -0.03 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 24.50 | 0.25 | 0.35 | 0.26 | -0.04 | -13.34% | 11 | 60 | 0.29 | -0.42 | 0.39 | -0.03 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 25.00 | 0.50 | 0.60 | 0.55 | +0.10 | +22.23% | 15 | 35 | 0.27 | -0.62 | 0.40 | -0.03 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 26.00 | 1.15 | 2.20 | 1.45 | +0.30 | +26.09% | 1 | 20 | 0.89 | -0.88 | 0.19 | -0.02 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 27.00 | 2.00 | 2.95 | 2.35 | +0.20 | +9.31% | 1 | 18 | 1.08 | -0.98 | 0.05 | 0.00 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 28.00 | 2.65 | 4.10 | % | 0 | 0 | 1.81 | -1.00 | 0.01 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 29.00 | 3.80 | 4.90 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 30.00 | 4.70 | 6.40 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 31.00 | 6.00 | 7.50 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 32.00 | 6.80 | 7.60 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 33.00 | 7.70 | 9.10 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 34.00 | 9.10 | 9.70 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 35.00 | 10.00 | 11.00 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 36.00 | 10.90 | 11.60 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST |